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 (%)
Nov 29, 2019 70.96 71.03 70.81 70.81 5,312,585 -0.44(-0.62%)
Nov 27, 2019 71.11 71.28 71.05 71.24 700,102 +0.26(+0.37%)
Nov 26, 2019 70.88 71.06 70.81 70.98 1,502,858 +0.05(+0.08%)
Nov 25, 2019 70.67 70.95 70.66 70.92 1,566,091 +0.54(+0.77%)
Nov 22, 2019 70.45 70.49 70.19 70.39 991,510 +0.06(+0.09%)
Nov 21, 2019 70.38 70.38 70.08 70.32 1,046,098 -0.03(-0.04%)
Nov 20, 2019 70.46 70.60 70.05 70.35 1,935,261 -0.30(-0.43%)
Nov 19, 2019 70.91 71.00 70.54 70.65 3,084,053 -0.08(-0.12%)
Nov 18, 2019 70.63 70.77 70.51 70.73 1,412,204 +0.06(+0.09%)
Nov 15, 2019 70.49 70.67 70.38 70.67 2,231,610 +0.47(+0.66%)
Nov 14, 2019 70.00 70.20 69.90 70.20 1,733,900 +0.01(+0.01%)
Nov 13, 2019 69.92 70.25 69.82 70.19 1,025,425 -0.06(-0.09%)
Nov 12, 2019 70.29 70.48 70.14 70.26 2,037,608 -0.05(-0.07%)
Nov 11, 2019 70.03 70.30 69.95 70.30 1,108,466 -0.16(-0.23%)
Nov 08, 2019 70.26 70.47 70.06 70.47 2,021,787 +0.00(+0.00%)
Nov 07, 2019 70.50 70.66 70.34 70.47 1,327,058 +0.29(+0.42%)
Nov 06, 2019 70.18 70.25 69.97 70.18 1,520,649 -0.04(-0.05%)
Nov 05, 2019 70.30 70.34 70.07 70.21 4,243,702 +0.02(+0.03%)
Nov 04, 2019 70.31 70.36 70.13 70.19 1,550,145 +0.30(+0.43%)
Nov 01, 2019 69.59 69.89 69.57 69.89 2,174,774 +0.70(+1.02%)
Oct 31, 2019 69.27 69.33 68.85 69.19 4,187,423 -0.16(-0.24%)
Oct 30, 2019 69.13 69.44 68.84 69.35 2,613,694 +0.16(+0.24%)
Oct 29, 2019 69.08 69.32 69.01 69.19 1,471,380 -0.08(-0.12%)
Oct 28, 2019 69.12 69.31 69.11 69.27 1,251,280 +0.41(+0.60%)
Oct 25, 2019 68.51 68.97 68.50 68.86 1,388,705 +0.19(+0.28%)
Oct 24, 2019 68.77 68.81 68.47 68.67 1,418,419 +0.16(+0.23%)
Oct 23, 2019 68.26 68.51 68.20 68.51 2,335,933 +0.25(+0.36%)
Oct 22, 2019 68.55 68.67 68.27 68.27 1,843,661 -0.22(-0.32%)
Oct 21, 2019 68.41 68.49 68.30 68.49 942,446 +0.49(+0.73%)
Oct 18, 2019 68.15 68.25 67.78 67.99 1,653,393 -0.23(-0.33%)
Oct 17, 2019 68.37 68.45 68.09 68.22 2,140,039 +0.16(+0.24%)
Oct 16, 2019 67.95 68.16 67.87 68.06 3,266,913 +0.02(+0.03%)
Oct 15, 2019 67.62 68.21 67.60 68.04 3,118,204 +0.68(+1.00%)
Oct 14, 2019 67.34 67.52 67.31 67.36 1,316,188 -0.18(-0.27%)
Oct 11, 2019 67.46 67.98 67.44 67.55 4,948,681 +0.90(+1.36%)
Oct 10, 2019 66.15 66.78 66.13 66.64 3,244,238 +0.52(+0.79%)
Oct 09, 2019 66.09 66.34 65.93 66.12 1,682,582 +0.57(+0.86%)
Oct 08, 2019 66.07 66.16 65.56 65.56 2,834,094 -0.88(-1.32%)
Oct 07, 2019 66.51 66.84 66.40 66.43 2,484,265 -0.26(-0.40%)
Oct 04, 2019 66.09 66.72 66.08 66.70 3,212,169 +0.69(+1.05%)
Oct 03, 2019 65.46 66.00 64.94 66.00 8,607,906 +0.55(+0.84%)
Oct 02, 2019 66.08 66.08 65.18 65.45 2,757,500 -1.11(-1.67%)
Oct 01, 2019 67.41 67.45 66.54 66.57 2,517,236 -0.78(-1.15%)
Sep 30, 2019 67.18 67.45 67.15 67.34 1,629,364 +0.32(+0.48%)
Sep 27, 2019 67.55 67.56 66.75 67.03 2,183,425 -0.37(-0.56%)
Sep 26, 2019 67.59 67.59 67.17 67.40 6,662,932 -0.07(-0.11%)
Sep 25, 2019 67.08 67.56 66.81 67.47 7,303,757 +0.18(+0.27%)
Sep 24, 2019 67.91 67.98 67.09 67.29 4,446,767 -0.40(-0.59%)
Sep 23, 2019 67.58 67.85 67.52 67.69 1,016,829 -0.09(-0.13%)
Sep 20, 2019 68.16 68.25 67.64 67.78 1,779,878 -0.26(-0.38%)
Sep 19, 2019 68.16 68.34 67.97 68.04 1,214,855 +0.07(+0.11%)
Sep 18, 2019 67.92 68.02 67.44 67.97 1,151,017 -0.04(-0.05%)
Sep 17, 2019 67.75 68.06 67.69 68.00 1,154,278 +0.11(+0.16%)
Sep 16, 2019 67.86 67.99 67.77 67.89 1,774,442 -0.28(-0.42%)
Sep 13, 2019 68.31 68.41 68.12 68.18 2,376,164 +0.07(+0.11%)
Sep 12, 2019 67.99 68.27 67.79 68.10 1,897,137 +0.29(+0.43%)
Sep 11, 2019 67.44 67.81 67.35 67.81 1,569,816 +0.52(+0.77%)
Sep 10, 2019 67.12 67.32 66.91 67.29 2,743,122 +0.01(+0.01%)
Sep 09, 2019 67.45 67.45 67.10 67.28 3,587,024 +0.08(+0.12%)
Sep 06, 2019 67.26 67.35 67.13 67.20 1,459,340 +0.09(+0.14%)
Sep 05, 2019 66.96 67.30 66.96 67.11 1,572,939 +0.72(+1.09%)
Sep 04, 2019 66.18 66.39 66.05 66.39 1,194,409 +0.88(+1.34%)
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.