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 (%)
May 29, 2020 66.46 66.89 65.86 66.76 7,997,193 +0.16(+0.24%)
May 28, 2020 66.88 67.37 66.46 66.60 4,548,483 +0.06(+0.08%)
May 27, 2020 66.31 66.55 65.33 66.55 6,784,659 +0.82(+1.25%)
May 26, 2020 66.11 66.21 65.61 65.72 6,587,385 +1.21(+1.88%)
May 22, 2020 64.33 64.51 64.04 64.51 4,390,202 -0.07(-0.11%)
May 21, 2020 64.97 65.21 64.33 64.59 7,453,891 -0.57(-0.88%)
May 20, 2020 65.00 65.41 64.92 65.16 5,955,585 +1.07(+1.67%)
May 19, 2020 64.52 64.87 64.05 64.09 3,425,359 -0.66(-1.01%)
May 18, 2020 64.07 65.01 64.07 64.74 3,064,542 +2.13(+3.40%)
May 15, 2020 62.02 62.62 61.85 62.62 2,831,135 +0.06(+0.09%)
May 14, 2020 61.35 62.56 60.80 62.56 4,161,607 +0.39(+0.62%)
May 13, 2020 63.11 63.28 61.72 62.18 14,701,835 -0.83(-1.32%)
May 12, 2020 64.36 64.43 63.01 63.01 4,180,652 -1.08(-1.69%)
May 11, 2020 63.56 64.31 63.52 64.09 10,176,382 +0.06(+0.10%)
May 08, 2020 63.73 64.10 63.53 64.02 3,819,561 +1.04(+1.66%)
May 07, 2020 62.94 63.34 62.81 62.98 3,491,225 +0.82(+1.32%)
May 06, 2020 63.01 63.03 62.16 62.16 2,832,156 -0.33(-0.53%)
May 05, 2020 62.69 63.11 62.43 62.49 2,768,040 +0.43(+0.70%)
May 04, 2020 61.53 62.14 61.23 62.05 2,182,144 +0.20(+0.33%)
May 01, 2020 62.45 62.55 61.63 61.85 3,751,084 -1.67(-2.63%)
Apr 30, 2020 64.02 64.08 63.20 63.52 22,555,494 -1.00(-1.55%)
Apr 29, 2020 64.06 64.77 63.89 64.52 5,878,423 +1.66(+2.65%)
Apr 28, 2020 63.76 63.87 62.76 62.86 3,217,514 +0.01(+0.01%)
Apr 27, 2020 62.42 63.00 62.27 62.85 11,746,644 +1.01(+1.63%)
Apr 24, 2020 61.58 61.99 61.04 61.84 4,402,642 +0.63(+1.03%)
Apr 23, 2020 61.55 62.28 61.11 61.21 4,022,720 -0.06(-0.11%)
Apr 22, 2020 61.08 61.52 60.87 61.28 4,667,014 +1.41(+2.35%)
Apr 21, 2020 60.64 60.95 59.78 59.87 6,498,999 -1.90(-3.07%)
Apr 20, 2020 61.76 62.63 61.63 61.77 5,413,577 -0.92(-1.46%)
Apr 17, 2020 62.48 62.75 61.84 62.68 6,115,971 +1.66(+2.73%)
Apr 16, 2020 61.07 61.22 60.39 61.02 3,181,365 +0.26(+0.43%)
Apr 15, 2020 60.77 61.18 60.43 60.76 5,004,378 -1.55(-2.49%)
Apr 14, 2020 61.86 62.52 61.74 62.31 3,431,926 +1.56(+2.57%)
Apr 13, 2020 61.00 61.17 60.01 60.75 5,983,131 -0.49(-0.80%)
Apr 09, 2020 61.17 61.87 60.75 61.24 6,198,078 +0.88(+1.45%)
Apr 08, 2020 59.48 60.59 58.92 60.36 6,533,150 +1.42(+2.42%)
Apr 07, 2020 60.90 61.00 58.93 58.94 4,269,089 +0.06(+0.11%)
Apr 06, 2020 57.42 59.14 57.28 58.88 4,952,107 +3.42(+6.17%)
Apr 03, 2020 56.01 56.36 54.87 55.45 3,440,288 -0.84(-1.49%)
Apr 02, 2020 55.09 56.58 54.99 56.30 4,394,046 +1.11(+2.01%)
Apr 01, 2020 55.57 56.31 54.82 55.19 4,389,493 -2.65(-4.59%)
Mar 31, 2020 57.88 58.60 57.21 57.84 10,437,365 -0.43(-0.75%)
Mar 30, 2020 57.13 58.34 56.67 58.27 6,586,852 +1.26(+2.20%)
Mar 27, 2020 56.56 58.11 56.24 57.02 6,098,987 -1.72(-2.93%)
Mar 26, 2020 56.38 58.94 56.29 58.74 14,309,342 +2.94(+5.27%)
Mar 25, 2020 54.93 57.43 54.11 55.80 15,825,849 +1.49(+2.74%)
Mar 24, 2020 53.28 54.64 52.86 54.31 5,523,275 +4.09(+8.14%)
Mar 23, 2020 51.01 51.32 49.28 50.22 8,823,799 -0.91(-1.77%)
Mar 20, 2020 53.71 54.30 51.12 51.13 7,015,149 -1.67(-3.17%)
Mar 19, 2020 51.94 53.94 50.97 52.80 9,924,047 +0.33(+0.63%)
Mar 18, 2020 51.86 53.61 50.07 52.47 9,985,077 -3.36(-6.01%)
Mar 17, 2020 53.70 55.87 52.32 55.82 9,282,588 +3.28(+6.25%)
Mar 16, 2020 49.73 55.78 49.73 52.54 7,538,696 -6.64(-11.22%)
Mar 13, 2020 58.51 59.94 55.33 59.18 10,907,190 +3.96(+7.16%)
Mar 12, 2020 56.67 58.24 55.00 55.22 11,209,643 -6.02(-9.83%)
Mar 11, 2020 62.79 62.97 60.67 61.24 7,615,929 -3.34(-5.17%)
Mar 10, 2020 63.98 64.58 61.76 64.58 6,653,546 +2.84(+4.60%)
Mar 09, 2020 62.20 63.69 61.52 61.74 16,803,118 -5.03(-7.53%)
Mar 06, 2020 66.09 67.11 65.70 66.77 4,961,275 -1.21(-1.78%)
Mar 05, 2020 68.40 69.14 67.59 67.98 3,472,651 -2.14(-3.06%)
Mar 04, 2020 68.89 70.12 68.39 70.12 4,202,903 +2.76(+4.10%)
Mar 03, 2020 69.19 70.19 67.17 67.36 7,554,666 -1.65(-2.38%)
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.