ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 64.18 64.46 64.04 64.04 2,174,343 +0.31(+0.48%)
Jun 28, 2018 63.43 63.86 63.22 63.73 3,099,930 +0.33(+0.53%)
Jun 27, 2018 64.12 64.39 63.38 63.40 3,206,224 -0.62(-0.97%)
Jun 26, 2018 64.14 64.24 63.84 64.02 1,709,427 +0.09(+0.14%)
Jun 25, 2018 64.51 64.51 63.62 63.93 4,711,556 -0.92(-1.42%)
Jun 22, 2018 65.03 65.09 64.78 64.85 1,260,984 +0.34(+0.53%)
Jun 21, 2018 64.84 64.86 64.39 64.51 2,585,093 -0.49(-0.75%)
Jun 20, 2018 65.07 65.15 64.88 64.99 1,864,255 +0.15(+0.24%)
Jun 19, 2018 64.50 64.88 64.37 64.84 3,971,372 -0.45(-0.69%)
Jun 18, 2018 65.05 65.31 64.91 65.29 3,864,935 -0.28(-0.43%)
Jun 15, 2018 65.64 65.26 65.57 1,592,401 -0.26(-0.39%)
Jun 14, 2018 65.94 66.04 65.74 65.83 2,399,510 -0.02(-0.03%)
Jun 13, 2018 66.00 66.13 65.69 65.85 3,233,474 -0.13(-0.20%)
Jun 12, 2018 66.03 66.13 65.83 65.98 1,200,644 -0.09(-0.13%)
Jun 11, 2018 65.97 66.21 65.95 66.07 1,734,673 +0.21(+0.32%)
Jun 08, 2018 65.59 65.91 65.51 65.86 1,144,321 +0.13(+0.20%)
Jun 07, 2018 66.07 66.09 65.54 65.72 1,694,080 -0.29(-0.45%)
Jun 06, 2018 66.02 65.48 66.02 4,364,971 +0.62(+0.95%)
Jun 05, 2018 65.43 65.48 65.19 65.39 4,233,048 -0.07(-0.11%)
Jun 04, 2018 65.39 65.54 65.32 65.47 2,586,582 +0.38(+0.59%)
Jun 01, 2018 64.85 65.10 64.77 65.08 3,275,618 +0.67(+1.04%)
May 31, 2018 64.63 64.66 64.27 64.42 2,614,192 -0.37(-0.56%)
May 30, 2018 64.28 64.83 64.22 64.78 2,338,719 +0.84(+1.31%)
May 29, 2018 64.35 64.46 63.65 63.94 2,821,262 -0.99(-1.52%)
May 25, 2018 64.93 64.93 64.93 0 -0.19(-0.29%)
May 24, 2018 65.17 65.27 64.69 65.12 1,811,772 -0.24(-0.37%)
May 23, 2018 64.96 65.36 64.86 65.36 1,683,629 -0.13(-0.20%)
May 22, 2018 65.70 65.82 65.42 65.49 1,128,040 -0.07(-0.11%)
May 21, 2018 65.48 65.66 65.43 65.56 1,250,273 +0.42(+0.64%)
May 18, 2018 65.21 65.26 65.06 65.15 1,239,498 -0.22(-0.34%)
May 17, 2018 65.32 65.59 65.19 65.37 936,723 -0.08(-0.12%)
May 16, 2018 65.26 65.55 65.23 65.45 898,381 +0.29(+0.45%)
May 15, 2018 65.25 65.29 64.95 65.15 2,154,678 -0.57(-0.87%)
May 14, 2018 65.80 65.99 65.64 65.72 1,134,519 +0.10(+0.15%)
May 11, 2018 65.61 65.74 65.47 65.63 1,295,104 +0.14(+0.22%)
May 10, 2018 65.08 65.55 65.08 65.48 1,608,263 +0.66(+1.02%)
May 09, 2018 64.53 64.92 64.46 64.83 1,549,750 +0.37(+0.58%)
May 08, 2018 64.32 64.47 64.13 64.45 1,548,775 +0.03(+0.04%)
May 07, 2018 64.36 64.61 64.26 64.42 1,713,169 +0.11(+0.17%)
May 04, 2018 63.39 64.49 63.36 64.32 1,454,532 +0.53(+0.84%)
May 03, 2018 63.62 63.93 62.99 63.78 4,149,480 +0.01(+0.01%)
May 02, 2018 64.19 64.32 63.69 63.77 1,208,768 -0.27(-0.42%)
May 01, 2018 64.02 64.07 63.55 64.04 2,256,386 -0.07(-0.11%)
Apr 30, 2018 64.58 64.71 64.09 64.11 2,780,770 -0.37(-0.58%)
Apr 27, 2018 64.52 64.57 64.23 64.49 803,614 +0.13(+0.21%)
Apr 26, 2018 64.10 64.52 64.02 64.35 2,245,955 +0.52(+0.81%)
Apr 25, 2018 63.73 63.92 63.32 63.84 1,424,342 +0.01(+0.01%)
Apr 24, 2018 64.66 64.74 63.53 63.83 2,411,109 -0.61(-0.95%)
Apr 23, 2018 64.54 64.67 64.21 64.44 1,668,248 -0.09(-0.14%)
Apr 20, 2018 64.93 64.93 64.35 64.53 1,564,311 -0.51(-0.78%)
Apr 19, 2018 65.23 65.28 64.79 65.04 2,982,067 -0.28(-0.42%)
Apr 18, 2018 65.34 65.48 65.18 65.31 1,627,440 +0.21(+0.33%)
Apr 17, 2018 64.86 65.28 64.81 65.10 971,945 +0.47(+0.73%)
Apr 16, 2018 64.53 64.74 64.41 64.63 2,244,199 +0.31(+0.48%)
Apr 13, 2018 64.71 64.77 64.10 64.32 1,557,736 -0.14(-0.22%)
Apr 12, 2018 64.34 64.66 64.29 64.46 1,013,992 +0.36(+0.56%)
Apr 11, 2018 64.04 64.50 64.04 64.10 1,321,312 -0.28(-0.44%)
Apr 10, 2018 64.16 64.53 63.96 64.39 2,490,432 +0.99(+1.56%)
Apr 09, 2018 63.57 64.13 63.36 63.40 1,238,731 +0.33(+0.52%)
Apr 06, 2018 63.07 3,176,566 -1.07(-1.67%)
Apr 05, 2018 63.93 64.33 63.89 64.14 2,063,796 +0.45(+0.71%)
Apr 04, 2018 62.27 63.77 62.19 63.69 2,613,366 +0.45(+0.70%)
Apr 03, 2018 63.00 63.30 62.54 63.24 4,816,481 +0.67(+1.07%)
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.