ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed 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 70.98 71.04 70.82 70.82 5,311,446 -0.44(-0.62%)
Nov 27, 2019 71.12 71.29 71.07 71.26 699,952 +0.26(+0.37%)
Nov 26, 2019 70.89 71.08 70.82 70.99 1,502,536 +0.05(+0.08%)
Nov 25, 2019 70.68 70.97 70.67 70.94 1,565,755 +0.54(+0.77%)
Nov 22, 2019 70.46 70.51 70.21 70.40 991,297 +0.06(+0.09%)
Nov 21, 2019 70.39 70.39 70.09 70.34 1,045,873 -0.03(-0.04%)
Nov 20, 2019 70.47 70.62 70.06 70.36 1,934,846 -0.30(-0.43%)
Nov 19, 2019 70.92 71.01 70.56 70.67 3,083,392 -0.08(-0.12%)
Nov 18, 2019 70.65 70.78 70.52 70.75 1,411,901 +0.06(+0.09%)
Nov 15, 2019 70.50 70.68 70.40 70.68 2,231,131 +0.47(+0.66%)
Nov 14, 2019 70.02 70.22 69.92 70.22 1,733,528 +0.01(+0.01%)
Nov 13, 2019 69.94 70.27 69.83 70.21 1,025,205 -0.06(-0.09%)
Nov 12, 2019 70.30 70.50 70.15 70.27 2,037,171 -0.05(-0.06%)
Nov 11, 2019 70.04 70.32 69.96 70.32 1,108,229 -0.16(-0.23%)
Nov 08, 2019 70.27 70.48 70.07 70.48 2,021,353 +0.00(+0.00%)
Nov 07, 2019 70.52 70.67 70.36 70.48 1,326,774 +0.29(+0.42%)
Nov 06, 2019 70.19 70.27 69.98 70.19 1,520,323 -0.04(-0.05%)
Nov 05, 2019 70.32 70.36 70.09 70.23 4,242,792 +0.02(+0.03%)
Nov 04, 2019 70.33 70.38 70.15 70.21 1,549,813 +0.30(+0.43%)
Nov 01, 2019 69.61 69.91 69.59 69.91 2,174,307 +0.70(+1.02%)
Oct 31, 2019 69.29 69.35 68.87 69.20 4,186,525 -0.16(-0.24%)
Oct 30, 2019 69.14 69.45 68.86 69.37 2,613,133 +0.16(+0.24%)
Oct 29, 2019 69.09 69.34 69.02 69.20 1,471,065 -0.08(-0.12%)
Oct 28, 2019 69.13 69.33 69.12 69.29 1,251,012 +0.41(+0.60%)
Oct 25, 2019 68.53 68.99 68.52 68.88 1,388,408 +0.19(+0.28%)
Oct 24, 2019 68.78 68.82 68.49 68.68 1,418,115 +0.16(+0.23%)
Oct 23, 2019 68.27 68.53 68.22 68.53 2,335,432 +0.25(+0.36%)
Oct 22, 2019 68.57 68.68 68.28 68.28 1,843,266 -0.22(-0.32%)
Oct 21, 2019 68.43 68.50 68.32 68.50 942,244 +0.49(+0.73%)
Oct 18, 2019 68.16 68.26 67.80 68.01 1,653,038 -0.23(-0.33%)
Oct 17, 2019 68.38 68.46 68.11 68.24 2,139,580 +0.16(+0.24%)
Oct 16, 2019 67.96 68.17 67.88 68.07 3,266,213 +0.02(+0.03%)
Oct 15, 2019 67.63 68.23 67.62 68.05 3,117,536 +0.68(+1.00%)
Oct 14, 2019 67.36 67.53 67.33 67.38 1,315,906 -0.18(-0.27%)
Oct 11, 2019 67.48 68.00 67.45 67.56 4,947,620 +0.90(+1.36%)
Oct 10, 2019 66.16 66.79 66.14 66.66 3,243,542 +0.52(+0.79%)
Oct 09, 2019 66.11 66.35 65.94 66.14 1,682,221 +0.57(+0.86%)
Oct 08, 2019 66.08 66.17 65.57 65.57 2,833,486 -0.88(-1.32%)
Oct 07, 2019 66.53 66.86 66.42 66.45 2,483,732 -0.26(-0.40%)
Oct 04, 2019 66.11 66.74 66.09 66.71 3,211,480 +0.69(+1.05%)
Oct 03, 2019 65.48 66.02 64.96 66.02 8,606,060 +0.55(+0.84%)
Oct 02, 2019 66.09 66.10 65.19 65.47 2,756,909 -1.11(-1.67%)
Oct 01, 2019 67.42 67.47 66.56 66.58 2,516,696 -0.78(-1.15%)
Sep 30, 2019 67.19 67.47 67.16 67.36 1,629,015 +0.32(+0.48%)
Sep 27, 2019 67.56 67.57 66.77 67.04 2,182,957 -0.37(-0.56%)
Sep 26, 2019 67.61 67.61 67.18 67.41 6,661,504 -0.07(-0.11%)
Sep 25, 2019 67.09 67.57 66.82 67.49 7,302,190 +0.18(+0.27%)
Sep 24, 2019 67.93 67.99 67.11 67.30 4,445,813 -0.40(-0.59%)
Sep 23, 2019 67.60 67.86 67.53 67.71 1,016,611 -0.09(-0.13%)
Sep 20, 2019 68.17 68.26 67.65 67.80 1,779,496 -0.26(-0.38%)
Sep 19, 2019 68.17 68.36 67.98 68.05 1,214,594 +0.07(+0.11%)
Sep 18, 2019 67.93 68.04 67.45 67.98 1,150,770 -0.04(-0.05%)
Sep 17, 2019 67.76 68.07 67.71 68.02 1,154,030 +0.11(+0.16%)
Sep 16, 2019 67.87 68.00 67.79 67.91 1,774,061 -0.28(-0.42%)
Sep 13, 2019 68.33 68.43 68.13 68.19 2,375,654 +0.07(+0.11%)
Sep 12, 2019 68.01 68.28 67.81 68.12 1,896,731 +0.29(+0.43%)
Sep 11, 2019 67.45 67.83 67.37 67.83 1,569,480 +0.52(+0.77%)
Sep 10, 2019 67.13 67.33 66.92 67.30 2,742,534 +0.01(+0.01%)
Sep 09, 2019 67.46 67.46 67.11 67.30 3,586,255 +0.08(+0.12%)
Sep 06, 2019 67.28 67.37 67.14 67.21 1,459,027 +0.09(+0.14%)
Sep 05, 2019 66.98 67.31 66.98 67.12 1,572,601 +0.72(+1.09%)
Sep 04, 2019 66.19 66.40 66.06 66.40 1,194,153 +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.