ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 67.74 67.92 67.45 67.87 1,614,862 +0.06(+0.09%)
Apr 29, 2019 67.68 67.92 67.65 67.81 1,662,304 +0.16(+0.24%)
Apr 26, 2019 67.42 67.66 67.27 67.64 1,645,891 +0.25(+0.38%)
Apr 25, 2019 67.33 67.46 67.07 67.39 3,199,071 -0.02(-0.03%)
Apr 24, 2019 67.61 67.63 67.36 67.41 3,326,276 -0.37(-0.55%)
Apr 23, 2019 67.41 67.82 67.33 67.78 754,049 +0.36(+0.54%)
Apr 22, 2019 67.16 67.41 67.16 67.41 1,414,477 -0.01(-0.01%)
Apr 18, 2019 67.40 67.49 67.17 67.42 2,972,500 +0.02(+0.03%)
Apr 17, 2019 67.70 67.72 67.29 67.41 2,491,875 +0.03(+0.04%)
Apr 16, 2019 67.53 67.55 67.30 67.38 1,799,837 +0.07(+0.11%)
Apr 15, 2019 67.39 67.39 67.11 67.31 1,674,223 -0.03(-0.04%)
Apr 12, 2019 67.31 67.43 67.21 67.33 1,605,541 +0.47(+0.71%)
Apr 11, 2019 67.01 67.03 66.77 66.86 1,382,668 -0.21(-0.31%)
Apr 10, 2019 66.90 67.07 66.81 67.07 1,729,448 +0.28(+0.42%)
Apr 09, 2019 66.95 66.95 66.70 66.79 1,286,601 -0.35(-0.53%)
Apr 08, 2019 67.00 67.14 66.83 67.14 1,106,745 +0.08(+0.12%)
Apr 05, 2019 66.91 67.08 66.84 67.06 1,169,715 +0.25(+0.38%)
Apr 04, 2019 66.67 66.82 66.58 66.81 2,188,981 +0.10(+0.15%)
Apr 03, 2019 66.77 66.98 66.56 66.71 3,491,314 +0.31(+0.47%)
Apr 02, 2019 66.42 66.45 66.19 66.40 2,077,662 -0.03(-0.04%)
Apr 01, 2019 66.18 66.46 66.11 66.42 2,820,364 +0.80(+1.22%)
Mar 29, 2019 65.59 65.63 65.28 65.62 3,524,539 +0.41(+0.63%)
Mar 28, 2019 65.07 65.27 64.85 65.21 2,064,916 +0.19(+0.29%)
Mar 27, 2019 65.32 65.43 64.66 65.02 2,647,249 -0.30(-0.46%)
Mar 26, 2019 65.30 65.55 65.04 65.32 2,235,373 +0.45(+0.69%)
Mar 25, 2019 64.83 65.09 64.60 64.88 4,407,106 -0.01(-0.01%)
Mar 22, 2019 65.70 65.80 64.88 64.89 4,633,674 -1.37(-2.07%)
Mar 21, 2019 65.56 66.29 65.52 66.26 2,389,392 +0.46(+0.71%)
Mar 20, 2019 65.81 66.24 65.44 65.80 4,468,003 -0.16(-0.25%)
Mar 19, 2019 66.14 66.29 65.75 65.96 5,472,888 +0.05(+0.08%)
Mar 18, 2019 65.63 65.91 65.60 65.91 1,530,393 +0.36(+0.56%)
Mar 15, 2019 65.31 65.66 65.29 65.54 3,386,227 +0.53(+0.81%)
Mar 14, 2019 65.05 65.13 64.91 65.01 1,719,805 -0.06(-0.10%)
Mar 13, 2019 64.90 65.23 64.86 65.08 3,673,542 +0.37(+0.58%)
Mar 12, 2019 64.58 64.78 64.55 64.70 7,443,915 +0.25(+0.38%)
Mar 11, 2019 63.81 64.50 63.81 64.46 1,798,369 +0.85(+1.33%)
Mar 08, 2019 63.28 63.65 63.21 63.61 3,325,646 -0.16(-0.26%)
Mar 07, 2019 64.31 64.31 63.63 63.78 4,036,399 -0.67(-1.04%)
Mar 06, 2019 64.84 64.84 64.42 64.45 3,226,644 -0.32(-0.49%)
Mar 05, 2019 64.81 64.93 64.62 64.77 2,816,293 +0.01(+0.01%)
Mar 04, 2019 65.20 65.22 64.28 64.76 4,043,695 -0.19(-0.29%)
Mar 01, 2019 65.02 65.10 64.69 64.95 4,602,999 +0.35(+0.54%)
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%)
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.