ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.36 61.78 61.24 61.38 3,805,251 +0.67(+1.10%)
Oct 30, 2018 59.85 60.76 59.80 60.71 5,728,834 +0.86(+1.43%)
Oct 29, 2018 60.86 61.15 59.14 59.85 7,320,103 -0.39(-0.65%)
Oct 26, 2018 60.15 60.85 59.50 60.25 10,158,518 -0.82(-1.35%)
Oct 25, 2018 60.52 61.40 60.35 61.07 4,787,962 +0.86(+1.42%)
Oct 24, 2018 61.78 61.83 60.01 60.21 5,594,705 -1.71(-2.77%)
Oct 23, 2018 61.35 62.21 60.93 61.93 4,728,951 -0.48(-0.77%)
Oct 22, 2018 62.75 62.83 62.24 62.41 2,262,201 -0.16(-0.26%)
Oct 19, 2018 62.72 63.14 62.43 62.57 3,760,701 +0.12(+0.20%)
Oct 18, 2018 63.10 63.25 62.16 62.44 4,241,626 -1.02(-1.60%)
Oct 17, 2018 63.53 63.62 62.95 63.46 4,979,332 -0.17(-0.27%)
Oct 16, 2018 62.98 63.75 62.89 63.63 9,727,359 +1.26(+2.02%)
Oct 15, 2018 62.52 62.84 62.29 62.37 4,168,377 -0.34(-0.54%)
Oct 12, 2018 62.94 62.94 61.92 62.71 6,371,164 +0.75(+1.21%)
Oct 11, 2018 62.82 63.15 61.53 61.96 16,765,817 -1.06(-1.69%)
Oct 10, 2018 64.69 64.69 62.94 63.02 9,875,674 -1.88(-2.90%)
Oct 09, 2018 64.68 65.10 64.56 64.91 1,709,857 -0.12(-0.19%)
Oct 08, 2018 64.79 65.07 64.47 65.03 3,006,081 -0.11(-0.16%)
Oct 05, 2018 65.45 65.56 64.77 65.14 2,886,403 -0.38(-0.59%)
Oct 04, 2018 65.93 65.94 65.15 65.52 2,654,067 -0.71(-1.07%)
Oct 03, 2018 66.52 66.57 66.11 66.23 1,210,030 -0.04(-0.07%)
Oct 02, 2018 66.19 66.41 66.11 66.27 1,586,676 -0.22(-0.34%)
Oct 01, 2018 66.64 66.75 66.36 66.50 1,854,858 +0.19(+0.28%)
Sep 28, 2018 66.22 66.51 66.17 66.31 5,311,524 -0.16(-0.24%)
Sep 27, 2018 66.46 66.81 66.45 66.47 2,424,164 +0.00(+0.00%)
Sep 26, 2018 66.57 66.93 66.39 66.47 2,806,376 -0.04(-0.07%)
Sep 25, 2018 66.67 66.67 66.47 66.52 1,154,687 +0.13(+0.20%)
Sep 24, 2018 66.52 66.57 66.33 66.38 1,043,509 -0.31(-0.47%)
Sep 21, 2018 66.79 66.87 66.68 66.69 1,451,041 +0.04(+0.05%)
Sep 20, 2018 66.47 66.77 66.43 66.66 2,046,387 +0.63(+0.95%)
Sep 19, 2018 65.90 66.14 65.90 66.03 1,785,666 +0.17(+0.26%)
Sep 18, 2018 65.62 65.97 65.60 65.86 2,318,033 +0.46(+0.71%)
Sep 17, 2018 65.63 65.69 65.35 65.40 2,011,162 -0.21(-0.33%)
Sep 14, 2018 65.64 65.77 65.44 65.61 3,395,841 +0.05(+0.08%)
Sep 13, 2018 65.56 65.69 65.40 65.56 2,287,700 +0.45(+0.69%)
Sep 12, 2018 64.97 65.27 64.83 65.11 1,979,174 +0.13(+0.19%)
Sep 11, 2018 64.56 65.02 64.45 64.99 1,700,628 +0.20(+0.30%)
Sep 10, 2018 64.99 65.04 64.77 64.79 2,013,348 +0.11(+0.17%)
Sep 07, 2018 64.64 64.94 64.52 64.69 2,005,610 -0.27(-0.41%)
Sep 06, 2018 65.16 65.26 64.69 64.95 2,015,693 -0.23(-0.36%)
Sep 05, 2018 65.27 65.32 64.93 65.19 1,555,479 -0.36(-0.54%)
Sep 04, 2018 65.54 65.60 65.29 65.54 2,561,091 -0.37(-0.56%)
Aug 31, 2018 65.91 65.91 65.91 0 -0.21(-0.31%)
Aug 30, 2018 66.29 66.37 65.96 66.11 2,026,324 -0.57(-0.86%)
Aug 29, 2018 66.30 66.70 66.25 66.69 2,075,426 +0.39(+0.59%)
Aug 28, 2018 66.46 66.47 66.23 66.29 5,368,073 +0.04(+0.05%)
Aug 27, 2018 65.99 66.33 65.98 66.26 4,278,385 +0.63(+0.97%)
Aug 24, 2018 65.38 65.69 65.38 65.62 1,550,823 +0.50(+0.77%)
Aug 23, 2018 65.33 65.47 65.09 65.12 2,372,201 -0.31(-0.48%)
Aug 22, 2018 65.39 65.57 65.35 65.44 1,671,758 +0.10(+0.15%)
Aug 21, 2018 65.28 65.55 65.28 65.34 1,664,750 +0.30(+0.47%)
Aug 20, 2018 64.95 65.09 64.90 65.03 1,343,980 +0.24(+0.37%)
Aug 17, 2018 64.45 64.95 64.34 64.79 1,578,820 +0.29(+0.46%)
Aug 16, 2018 64.41 64.75 64.40 64.50 1,791,124 +0.48(+0.75%)
Aug 15, 2018 64.15 64.16 63.60 64.02 3,235,712 -0.77(-1.19%)
Aug 14, 2018 64.69 64.86 64.53 64.78 1,529,152 +0.29(+0.46%)
Aug 13, 2018 64.76 64.93 64.40 64.49 1,629,802 -0.38(-0.59%)
Aug 10, 2018 64.94 65.02 64.69 64.87 2,430,944 -0.78(-1.18%)
Aug 09, 2018 65.85 65.93 65.64 65.65 735,855 -0.17(-0.26%)
Aug 08, 2018 65.79 65.90 65.66 65.82 2,135,406 +0.01(+0.01%)
Aug 07, 2018 65.90 65.99 65.78 65.81 1,851,067 +0.30(+0.46%)
Aug 06, 2018 65.30 65.60 65.23 65.51 1,160,179 -0.01(-0.01%)
Aug 03, 2018 65.27 65.53 65.23 65.52 1,022,011 +0.24(+0.37%)
Aug 02, 2018 64.75 65.31 64.69 65.27 2,772,300 -0.04(-0.05%)
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.