ACWI Ishares MSCI ETF (NQ: ACWI )

110.25 +0.10 (+0.09%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 64.73 64.81 64.54 64.60 7,710,226 -0.23(-0.35%)
Feb 27, 2019 64.84 64.96 64.57 64.83 2,151,365 -0.14(-0.21%)
Feb 26, 2019 64.84 65.16 64.83 64.97 2,186,029 +0.05(+0.07%)
Feb 25, 2019 65.15 65.26 64.91 64.92 2,154,630 +0.16(+0.25%)
Feb 22, 2019 64.58 64.82 64.51 64.76 1,613,237 +0.39(+0.61%)
Feb 21, 2019 64.47 64.47 64.14 64.37 2,240,410 -0.15(-0.24%)
Feb 20, 2019 64.39 64.70 64.36 64.52 1,968,309 +0.17(+0.27%)
Feb 19, 2019 63.97 64.48 63.94 64.35 1,032,352 +0.22(+0.34%)
Feb 15, 2019 63.91 64.13 63.84 64.13 2,729,629 +0.65(+1.03%)
Feb 14, 2019 63.34 63.73 63.18 63.48 6,198,017 -0.04(-0.06%)
Feb 13, 2019 63.63 63.81 63.50 63.51 2,589,956 +0.04(+0.06%)
Feb 12, 2019 63.17 63.55 63.17 63.48 2,354,734 +0.77(+1.23%)
Feb 11, 2019 62.87 62.92 62.59 62.70 2,554,206 -0.08(-0.13%)
Feb 08, 2019 62.52 62.79 62.24 62.79 4,388,055 -0.02(-0.03%)
Feb 07, 2019 63.12 63.17 62.48 62.80 3,372,091 -0.66(-1.05%)
Feb 06, 2019 63.64 63.69 63.39 63.47 4,966,958 -0.25(-0.39%)
Feb 05, 2019 63.54 63.77 63.49 63.71 4,887,188 +0.37(+0.59%)
Feb 04, 2019 62.96 63.34 62.79 63.34 2,575,917 +0.36(+0.58%)
Feb 01, 2019 63.04 63.18 62.83 62.98 5,271,141 -0.07(-0.12%)
Jan 31, 2019 62.68 63.14 62.58 63.05 6,078,391 +0.41(+0.65%)
Jan 30, 2019 62.09 62.86 61.91 62.64 4,602,290 +0.87(+1.41%)
Jan 29, 2019 61.92 62.01 61.64 61.77 4,336,322 +0.01(+0.01%)
Jan 28, 2019 61.69 61.76 61.34 61.76 10,750,514 -0.43(-0.69%)
Jan 25, 2019 62.05 62.30 61.98 62.19 5,803,280 +0.68(+1.11%)
Jan 24, 2019 61.39 61.61 61.22 61.50 4,970,556 +0.11(+0.18%)
Jan 23, 2019 61.58 61.67 60.90 61.39 4,452,270 +0.15(+0.25%)
Jan 22, 2019 61.55 61.63 60.88 61.24 8,287,912 -0.82(-1.32%)
Jan 18, 2019 61.87 62.18 61.68 62.06 5,743,909 +0.65(+1.05%)
Jan 17, 2019 60.76 61.58 60.70 61.41 3,926,024 +0.45(+0.73%)
Jan 16, 2019 60.94 61.18 60.88 60.97 4,561,154 +0.17(+0.28%)
Jan 15, 2019 60.42 60.87 60.42 60.79 4,830,136 +0.55(+0.91%)
Jan 14, 2019 60.17 60.45 60.05 60.25 4,911,876 -0.35(-0.57%)
Jan 11, 2019 60.40 60.63 60.28 60.59 17,375,646 -0.22(-0.36%)
Jan 10, 2019 60.23 60.82 60.10 60.81 3,420,291 +0.28(+0.47%)
Jan 09, 2019 60.33 60.73 60.15 60.53 3,805,839 +0.55(+0.93%)
Jan 08, 2019 59.98 60.12 59.54 59.97 4,986,984 +0.44(+0.73%)
Jan 07, 2019 59.22 59.83 59.06 59.54 3,980,461 +0.36(+0.61%)
Jan 04, 2019 58.14 59.33 58.07 59.17 6,914,394 +1.83(+3.19%)
Jan 03, 2019 57.98 58.03 57.22 57.35 5,619,910 -0.99(-1.70%)
Jan 02, 2019 57.56 58.48 57.46 58.34 6,853,183 -0.02(-0.03%)
Dec 31, 2018 58.34 58.57 58.00 58.36 9,791,681 +0.28(+0.49%)
Dec 28, 2018 58.28 58.64 57.83 58.07 14,728,257 +0.14(+0.24%)
Dec 27, 2018 57.00 57.94 56.30 57.93 14,577,831 +0.27(+0.47%)
Dec 26, 2018 55.94 57.67 55.45 57.66 17,042,942 +2.05(+3.69%)
Dec 24, 2018 56.49 56.69 55.57 55.61 7,787,273 -1.01(-1.78%)
Dec 21, 2018 57.66 58.22 56.49 56.62 15,364,623 -1.09(-1.89%)
Dec 20, 2018 58.22 58.50 57.27 57.71 15,842,908 -0.51(-0.87%)
Dec 19, 2018 59.19 59.97 57.92 58.22 6,811,856 -0.82(-1.39%)
Dec 18, 2018 59.37 59.60 58.76 59.03 9,747,930 -0.03(-0.05%)
Dec 17, 2018 59.83 60.01 58.72 59.06 10,261,371 -0.91(-1.52%)
Dec 14, 2018 60.34 60.57 59.88 59.97 6,481,021 -0.98(-1.61%)
Dec 13, 2018 61.21 61.37 60.76 60.95 6,130,744 -0.05(-0.09%)
Dec 12, 2018 61.15 61.63 60.99 61.01 6,252,326 +0.64(+1.06%)
Dec 11, 2018 60.96 61.11 60.05 60.37 14,339,409 +0.08(+0.13%)
Dec 10, 2018 60.31 60.55 59.36 60.29 8,770,541 -0.18(-0.30%)
Dec 07, 2018 61.54 61.93 60.30 60.47 10,031,931 -1.18(-1.91%)
Dec 06, 2018 60.79 61.65 60.13 61.65 10,605,707 -0.27(-0.44%)
Dec 04, 2018 63.53 63.60 61.85 61.92 4,566,217 -1.78(-2.80%)
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.