ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.62 69.64 68.57 69.30 3,156,083 +0.45(+0.66%)
Jun 29, 2020 68.33 68.85 67.84 68.85 1,921,928 +0.78(+1.15%)
Jun 26, 2020 69.22 69.23 67.96 68.07 1,775,993 -1.34(-1.94%)
Jun 25, 2020 68.59 69.44 68.16 69.41 1,679,789 +0.73(+1.07%)
Jun 24, 2020 69.79 69.93 68.28 68.68 2,305,983 -1.65(-2.35%)
Jun 23, 2020 70.65 70.83 70.26 70.33 1,727,254 +0.33(+0.47%)
Jun 22, 2020 69.52 70.06 69.23 70.00 2,077,837 +0.70(+1.00%)
Jun 19, 2020 70.53 70.53 69.16 69.31 1,613,233 -0.39(-0.57%)
Jun 18, 2020 69.43 69.86 69.29 69.70 940,705 -0.08(-0.12%)
Jun 17, 2020 70.16 70.24 69.61 69.79 3,324,588 -0.04(-0.05%)
Jun 16, 2020 70.45 70.45 68.81 69.83 3,118,739 +1.14(+1.66%)
Jun 15, 2020 66.85 68.92 66.62 68.69 3,297,673 +0.46(+0.68%)
Jun 12, 2020 68.94 69.18 67.12 68.22 4,542,507 +0.97(+1.44%)
Jun 11, 2020 69.48 69.59 67.15 67.25 3,663,377 -4.01(-5.62%)
Jun 10, 2020 71.60 71.88 71.03 71.26 3,855,369 -0.20(-0.27%)
Jun 09, 2020 71.23 71.70 71.10 71.46 5,616,751 -0.63(-0.88%)
Jun 08, 2020 71.55 72.13 71.25 72.09 1,872,753 +0.83(+1.16%)
Jun 05, 2020 71.00 71.73 71.00 71.26 4,585,740 +1.59(+2.29%)
Jun 04, 2020 69.72 70.11 69.32 69.67 4,727,082 -0.38(-0.55%)
Jun 03, 2020 69.57 70.26 69.47 70.05 4,855,516 +1.13(+1.64%)
Jun 02, 2020 68.48 68.92 68.33 68.92 4,508,795 +0.75(+1.09%)
Jun 01, 2020 67.54 68.20 67.41 68.18 2,730,198 +0.86(+1.27%)
May 29, 2020 67.01 67.45 66.42 67.32 7,930,693 +0.16(+0.24%)
May 28, 2020 67.44 67.93 67.01 67.16 4,510,661 +0.06(+0.08%)
May 27, 2020 66.86 67.11 65.88 67.11 6,728,243 +0.83(+1.25%)
May 26, 2020 66.67 66.76 66.16 66.28 6,532,609 +1.22(+1.88%)
May 22, 2020 64.87 65.05 64.58 65.05 4,353,696 -0.07(-0.11%)
May 21, 2020 65.51 65.75 64.87 65.13 7,391,909 -0.58(-0.88%)
May 20, 2020 65.55 65.96 65.46 65.71 5,906,062 +1.08(+1.67%)
May 19, 2020 65.06 65.41 64.59 64.63 3,396,876 -0.66(-1.01%)
May 18, 2020 64.61 65.56 64.61 65.29 3,039,059 +2.14(+3.40%)
May 15, 2020 62.54 63.14 62.37 63.14 2,807,594 +0.06(+0.09%)
May 14, 2020 61.87 63.09 61.31 63.09 4,127,002 +0.39(+0.62%)
May 13, 2020 63.64 63.81 62.24 62.70 14,579,585 -0.84(-1.32%)
May 12, 2020 64.90 64.97 63.54 63.54 4,145,888 -1.09(-1.69%)
May 11, 2020 64.09 64.85 64.05 64.63 10,091,762 +0.07(+0.10%)
May 08, 2020 64.26 64.64 64.07 64.56 3,787,800 +1.05(+1.66%)
May 07, 2020 63.47 63.88 63.34 63.51 3,462,195 +0.83(+1.32%)
May 06, 2020 63.54 63.55 62.68 62.68 2,808,606 -0.34(-0.53%)
May 05, 2020 63.22 63.64 62.96 63.01 2,745,023 +0.44(+0.70%)
May 04, 2020 62.04 62.66 61.74 62.58 2,163,999 +0.21(+0.33%)
May 01, 2020 62.98 63.08 62.15 62.37 3,719,893 -1.69(-2.63%)
Apr 30, 2020 64.56 64.62 63.73 64.06 22,367,938 -1.01(-1.55%)
Apr 29, 2020 64.60 65.31 64.43 65.06 5,829,542 +1.68(+2.65%)
Apr 28, 2020 64.29 64.40 63.28 63.39 3,190,759 +0.01(+0.01%)
Apr 27, 2020 62.94 63.53 62.79 63.38 11,648,967 +1.02(+1.63%)
Apr 24, 2020 62.10 62.51 61.55 62.36 4,366,033 +0.63(+1.03%)
Apr 23, 2020 62.06 62.80 61.62 61.73 3,989,270 -0.07(-0.11%)
Apr 22, 2020 61.60 62.03 61.38 61.79 4,628,206 +1.42(+2.35%)
Apr 21, 2020 61.15 61.46 60.28 60.38 6,444,958 -1.91(-3.07%)
Apr 20, 2020 62.28 63.15 62.15 62.29 5,368,561 -0.92(-1.46%)
Apr 17, 2020 63.00 63.27 62.36 63.21 6,065,115 +1.68(+2.73%)
Apr 16, 2020 61.58 61.74 60.90 61.53 3,154,911 +0.26(+0.43%)
Apr 15, 2020 61.28 61.69 60.93 61.27 4,962,765 -1.57(-2.49%)
Apr 14, 2020 62.38 63.04 62.26 62.84 3,403,389 +1.58(+2.57%)
Apr 13, 2020 61.51 61.68 60.51 61.26 5,933,380 -0.49(-0.80%)
Apr 09, 2020 61.68 62.39 61.26 61.76 6,146,540 +0.89(+1.45%)
Apr 08, 2020 59.97 61.09 59.42 60.87 6,478,825 +1.44(+2.42%)
Apr 07, 2020 61.41 61.51 59.42 59.43 4,233,590 +0.07(+0.11%)
Apr 06, 2020 57.91 59.64 57.77 59.37 4,910,929 +3.45(+6.17%)
Apr 03, 2020 56.48 56.83 55.33 55.92 3,411,681 -0.85(-1.49%)
Apr 02, 2020 55.55 57.06 55.45 56.77 4,357,509 +1.12(+2.01%)
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.