ACWI Ishares MSCI ETF (NQ: ACWI )

110.16 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.06 66.21 65.89 66.02 2,177,837 +0.17(+0.26%)
Jul 30, 2018 66.20 66.20 65.75 65.84 1,891,736 -0.22(-0.33%)
Jul 27, 2018 66.42 66.47 65.86 66.06 3,219,469 -0.20(-0.30%)
Jul 26, 2018 66.20 66.42 66.20 66.26 1,085,168 -0.28(-0.42%)
Jul 25, 2018 66.01 66.59 65.84 66.54 2,494,740 +0.65(+0.98%)
Jul 24, 2018 65.97 66.18 65.74 65.89 2,481,387 +0.33(+0.51%)
Jul 23, 2018 65.44 65.58 65.34 65.56 2,191,062 +0.00(+0.00%)
Jul 20, 2018 65.43 65.66 65.39 65.56 1,908,535 +0.23(+0.34%)
Jul 19, 2018 65.29 65.51 65.17 65.33 2,996,518 -0.31(-0.47%)
Jul 18, 2018 65.54 65.67 65.40 65.64 1,199,765 +0.04(+0.06%)
Jul 17, 2018 65.13 65.65 65.12 65.60 1,280,536 +0.25(+0.39%)
Jul 16, 2018 65.43 65.44 65.23 65.35 861,952 -0.09(-0.14%)
Jul 13, 2018 65.44 1,382,996 +0.10(+0.15%)
Jul 12, 2018 65.13 65.35 64.98 65.34 1,727,564 +0.61(+0.95%)
Jul 11, 2018 64.90 65.14 64.61 64.73 2,492,081 -0.77(-1.18%)
Jul 10, 2018 65.38 65.54 65.33 65.50 2,177,367 +0.14(+0.21%)
Jul 09, 2018 65.13 65.41 65.09 65.37 3,207,566 +0.63(+0.97%)
Jul 06, 2018 64.33 64.84 64.27 64.74 7,046,397 +0.47(+0.73%)
Jul 05, 2018 64.29 63.92 64.27 2,489,729 +0.46(+0.72%)
Jul 03, 2018 63.81 63.81 63.81 0 -0.05(-0.08%)
Jul 02, 2018 63.35 63.89 63.35 63.86 3,968,585 -0.19(-0.30%)
Jun 29, 2018 64.20 64.47 64.05 64.05 2,173,877 +0.31(+0.48%)
Jun 28, 2018 63.45 63.88 63.23 63.75 3,099,265 +0.33(+0.53%)
Jun 27, 2018 64.13 64.40 63.39 63.41 3,205,536 -0.62(-0.97%)
Jun 26, 2018 64.15 64.25 63.85 64.03 1,709,061 +0.09(+0.14%)
Jun 25, 2018 64.52 64.52 63.64 63.94 4,710,546 -0.92(-1.42%)
Jun 22, 2018 65.04 65.11 64.79 64.86 1,260,714 +0.34(+0.53%)
Jun 21, 2018 64.85 64.87 64.40 64.52 2,584,539 -0.49(-0.75%)
Jun 20, 2018 65.09 65.17 64.89 65.01 1,863,855 +0.15(+0.24%)
Jun 19, 2018 64.51 64.89 64.38 64.85 3,970,521 -0.45(-0.69%)
Jun 18, 2018 65.06 65.32 64.93 65.30 3,864,106 -0.28(-0.43%)
Jun 15, 2018 65.65 65.27 65.59 1,592,059 -0.26(-0.39%)
Jun 14, 2018 65.95 66.05 65.76 65.85 2,398,995 -0.02(-0.03%)
Jun 13, 2018 66.01 66.14 65.70 65.86 3,232,781 -0.13(-0.20%)
Jun 12, 2018 66.04 66.14 65.85 66.00 1,200,387 -0.09(-0.13%)
Jun 11, 2018 65.99 66.23 65.96 66.09 1,734,301 +0.21(+0.32%)
Jun 08, 2018 65.61 65.93 65.52 65.87 1,144,076 +0.13(+0.20%)
Jun 07, 2018 66.09 66.10 65.56 65.74 1,693,717 -0.29(-0.45%)
Jun 06, 2018 66.03 65.49 66.03 4,364,035 +0.62(+0.95%)
Jun 05, 2018 65.44 65.49 65.20 65.41 4,232,141 -0.07(-0.11%)
Jun 04, 2018 65.41 65.55 65.33 65.48 2,586,027 +0.38(+0.59%)
Jun 01, 2018 64.87 65.12 64.79 65.10 3,274,915 +0.67(+1.04%)
May 31, 2018 64.64 64.68 64.29 64.43 2,613,631 -0.37(-0.56%)
May 30, 2018 64.30 64.84 64.23 64.79 2,338,217 +0.84(+1.31%)
May 29, 2018 64.37 64.47 63.67 63.96 2,820,657 -0.99(-1.52%)
May 25, 2018 64.95 64.95 64.95 0 -0.19(-0.29%)
May 24, 2018 65.19 65.28 64.71 65.13 1,811,384 -0.24(-0.37%)
May 23, 2018 64.97 65.37 64.87 65.37 1,683,268 -0.13(-0.20%)
May 22, 2018 65.71 65.84 65.44 65.51 1,127,798 -0.07(-0.11%)
May 21, 2018 65.50 65.68 65.44 65.58 1,250,005 +0.42(+0.64%)
May 18, 2018 65.22 65.27 65.07 65.16 1,239,232 -0.22(-0.34%)
May 17, 2018 65.34 65.60 65.20 65.38 936,522 -0.08(-0.12%)
May 16, 2018 65.28 65.56 65.24 65.46 898,188 +0.29(+0.45%)
May 15, 2018 65.27 65.30 64.96 65.17 2,154,216 -0.57(-0.87%)
May 14, 2018 65.81 66.01 65.66 65.74 1,134,275 +0.10(+0.15%)
May 11, 2018 65.62 65.75 65.48 65.64 1,294,826 +0.14(+0.22%)
May 10, 2018 65.10 65.56 65.10 65.50 1,607,918 +0.66(+1.02%)
May 09, 2018 64.55 64.93 64.47 64.84 1,549,418 +0.37(+0.58%)
May 08, 2018 64.33 64.48 64.14 64.46 1,548,443 +0.03(+0.04%)
May 07, 2018 64.38 64.62 64.28 64.44 1,712,801 +0.11(+0.17%)
May 04, 2018 63.40 64.50 63.38 64.33 1,454,220 +0.53(+0.84%)
May 03, 2018 63.64 63.94 63.01 63.80 4,148,590 +0.01(+0.01%)
May 02, 2018 64.21 64.33 63.71 63.79 1,208,509 -0.27(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.