ACWI Ishares MSCI ETF (NQ: ACWI )

118.31 +2.15 (+1.85%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.32 63.32 63.32 0 +0.84(+1.34%)
Mar 28, 2018 62.61 63.00 62.19 62.48 3,507,055 +0.04(+0.07%)
Mar 27, 2018 63.61 63.71 62.18 62.44 3,318,842 -0.91(-1.44%)
Mar 26, 2018 62.86 63.42 62.26 63.35 3,469,491 +1.45(+2.34%)
Mar 23, 2018 63.08 63.24 61.87 61.90 1,873,703 -1.08(-1.71%)
Mar 22, 2018 63.84 63.99 62.94 62.98 4,285,073 -1.53(-2.37%)
Mar 21, 2018 64.45 64.97 64.35 64.51 1,895,575 +0.06(+0.10%)
Mar 20, 2018 64.42 64.60 64.33 64.45 1,169,128 +0.09(+0.14%)
Mar 19, 2018 64.83 64.83 63.93 64.36 2,627,587 -0.69(-1.06%)
Mar 16, 2018 65.08 65.27 65.03 65.05 1,215,964 -0.03(-0.04%)
Mar 15, 2018 65.23 65.42 64.95 65.07 3,655,883 -0.03(-0.04%)
Mar 14, 2018 65.65 65.65 64.99 65.10 1,144,131 -0.13(-0.20%)
Mar 13, 2018 65.94 66.03 65.08 65.23 1,327,873 -0.44(-0.67%)
Mar 12, 2018 65.89 65.53 65.67 2,622,931 +0.03(+0.04%)
Mar 09, 2018 65.07 65.66 65.00 65.65 905,075 +0.84(+1.29%)
Mar 08, 2018 64.75 64.83 64.46 64.81 1,478,478 +0.24(+0.37%)
Mar 07, 2018 64.62 64.01 64.57 1,637,301 -0.04(-0.07%)
Mar 06, 2018 64.70 64.74 64.29 64.61 1,707,406 +0.34(+0.52%)
Mar 05, 2018 63.41 64.39 63.33 64.28 1,999,095 +0.50(+0.79%)
Mar 02, 2018 63.07 63.87 62.85 63.77 2,498,483 +0.29(+0.46%)
Mar 01, 2018 64.22 64.55 63.06 63.48 7,838,437 -0.80(-1.25%)
Feb 28, 2018 65.27 65.28 64.29 64.29 1,850,277 -0.75(-1.15%)
Feb 27, 2018 65.79 65.97 65.04 65.04 2,191,822 -1.01(-1.52%)
Feb 26, 2018 65.63 66.05 65.44 66.04 2,226,258 +0.70(+1.07%)
Feb 23, 2018 64.93 65.36 64.80 65.35 8,156,873 +0.80(+1.25%)
Feb 22, 2018 64.43 64.54 2,171,151 +0.13(+0.21%)
Feb 21, 2018 64.86 65.46 64.40 64.41 1,518,310 -0.28(-0.44%)
Feb 20, 2018 64.73 65.13 64.48 64.69 1,890,583 -0.55(-0.84%)
Feb 16, 2018 65.24 65.24 65.24 0 +0.07(+0.11%)
Feb 15, 2018 64.91 65.17 64.51 65.17 3,571,259 +0.72(+1.12%)
Feb 14, 2018 64.47 63.37 64.45 3,313,366 +1.08(+1.70%)
Feb 13, 2018 63.02 63.47 62.89 63.37 2,171,721 +0.11(+0.18%)
Feb 12, 2018 62.86 63.58 62.53 63.25 4,088,895 +0.87(+1.39%)
Feb 09, 2018 62.25 62.76 60.52 62.39 9,663,472 +0.72(+1.16%)
Feb 08, 2018 63.91 63.91 61.67 61.67 7,060,149 -2.09(-3.28%)
Feb 07, 2018 64.01 64.79 63.77 63.77 8,565,760 -0.75(-1.16%)
Feb 06, 2018 62.63 64.60 62.31 64.52 14,577,767 +0.70(+1.09%)
Feb 05, 2018 65.16 65.64 63.01 63.82 11,121,921 -1.97(-2.99%)
Feb 02, 2018 66.68 66.76 65.76 65.79 8,611,766 -1.47(-2.18%)
Feb 01, 2018 67.09 67.48 67.05 67.25 3,654,540 -0.04(-0.07%)
Jan 31, 2018 67.54 67.61 67.04 67.30 2,334,847 +0.07(+0.11%)
Jan 30, 2018 67.49 67.52 67.13 67.23 2,679,781 -0.66(-0.98%)
Jan 29, 2018 68.11 68.18 67.85 67.89 1,907,282 -0.59(-0.86%)
Jan 26, 2018 68.05 68.48 67.96 68.48 1,431,551 +0.73(+1.08%)
Jan 25, 2018 68.03 68.07 67.61 67.75 2,926,691 -0.06(-0.09%)
Jan 24, 2018 68.00 68.12 67.52 67.81 1,920,350 +0.06(+0.09%)
Jan 23, 2018 67.56 67.76 67.48 67.75 1,504,985 +0.21(+0.31%)
Jan 22, 2018 67.54 67.05 67.54 1,269,152 +0.49(+0.72%)
Jan 19, 2018 66.94 67.07 66.79 67.05 1,493,239 +0.32(+0.48%)
Jan 18, 2018 66.79 66.87 66.61 66.73 4,746,393 -0.09(-0.13%)
Jan 17, 2018 66.54 66.95 66.37 66.82 2,848,769 +0.52(+0.79%)
Jan 16, 2018 66.79 66.87 66.16 66.30 3,329,978 -0.11(-0.17%)
Jan 12, 2018 66.41 66.41 66.41 0 +0.50(+0.76%)
Jan 11, 2018 65.59 65.92 65.59 65.91 1,425,280 +0.45(+0.69%)
Jan 10, 2018 65.58 65.46 1,351,170 -0.15(-0.23%)
Jan 09, 2018 65.64 65.74 65.49 65.61 1,435,973 +0.08(+0.12%)
Jan 08, 2018 65.46 65.58 65.38 65.53 1,707,298 +0.06(+0.09%)
Jan 05, 2018 65.29 65.51 65.17 65.47 1,806,390 +0.42(+0.65%)
Jan 04, 2018 64.98 65.17 64.95 65.05 2,314,602 +0.45(+0.70%)
Jan 03, 2018 64.35 64.66 64.34 64.60 3,642,970 +0.33(+0.51%)
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.