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 66.44 66.88 65.85 66.75 7,998,908 +0.16(+0.24%)
May 28, 2020 66.87 67.35 66.44 66.59 4,549,459 +0.06(+0.08%)
May 27, 2020 66.29 66.53 65.31 66.53 6,786,115 +0.82(+1.25%)
May 26, 2020 66.10 66.19 65.59 65.71 6,588,798 +1.21(+1.88%)
May 22, 2020 64.32 64.50 64.03 64.50 4,391,143 -0.07(-0.11%)
May 21, 2020 64.95 65.19 64.32 64.57 7,455,489 -0.57(-0.88%)
May 20, 2020 64.99 65.40 64.91 65.15 5,956,862 +1.07(+1.67%)
May 19, 2020 64.51 64.85 64.04 64.07 3,426,094 -0.66(-1.01%)
May 18, 2020 64.06 65.00 64.06 64.73 3,065,199 +2.13(+3.40%)
May 15, 2020 62.00 62.61 61.83 62.61 2,831,743 +0.06(+0.09%)
May 14, 2020 61.34 62.55 60.78 62.55 4,162,499 +0.39(+0.62%)
May 13, 2020 63.10 63.26 61.71 62.16 14,704,988 -0.83(-1.32%)
May 12, 2020 64.34 64.42 62.99 62.99 4,181,548 -1.08(-1.69%)
May 11, 2020 63.55 64.30 63.50 64.07 10,178,565 +0.06(+0.10%)
May 08, 2020 63.71 64.08 63.52 64.01 3,820,380 +1.04(+1.66%)
May 07, 2020 62.93 63.33 62.79 62.97 3,491,974 +0.82(+1.32%)
May 06, 2020 62.99 63.01 62.14 62.14 2,832,764 -0.33(-0.53%)
May 05, 2020 62.68 63.10 62.42 62.48 2,768,634 +0.43(+0.70%)
May 04, 2020 61.51 62.12 61.21 62.04 2,182,612 +0.20(+0.33%)
May 01, 2020 62.44 62.54 61.62 61.84 3,751,889 -1.67(-2.63%)
Apr 30, 2020 64.01 64.07 63.19 63.51 22,560,332 -1.00(-1.55%)
Apr 29, 2020 64.05 64.75 63.88 64.51 5,879,684 +1.66(+2.65%)
Apr 28, 2020 63.74 63.85 62.74 62.85 3,218,204 +0.01(+0.01%)
Apr 27, 2020 62.40 62.98 62.25 62.84 11,749,163 +1.01(+1.63%)
Apr 24, 2020 61.57 61.98 61.02 61.83 4,403,587 +0.63(+1.03%)
Apr 23, 2020 61.53 62.26 61.10 61.20 4,023,583 -0.06(-0.11%)
Apr 22, 2020 61.07 61.51 60.86 61.27 4,668,015 +1.40(+2.35%)
Apr 21, 2020 60.63 60.93 59.77 59.86 6,500,393 -1.89(-3.07%)
Apr 20, 2020 61.75 62.61 61.62 61.76 5,414,738 -0.91(-1.46%)
Apr 17, 2020 62.47 62.73 61.83 62.67 6,117,283 +1.66(+2.73%)
Apr 16, 2020 61.05 61.21 60.38 61.01 3,182,047 +0.26(+0.43%)
Apr 15, 2020 60.76 61.16 60.41 60.75 5,005,451 -1.55(-2.49%)
Apr 14, 2020 61.85 62.50 61.73 62.30 3,432,663 +1.56(+2.57%)
Apr 13, 2020 60.99 61.15 59.99 60.74 5,984,415 -0.49(-0.80%)
Apr 09, 2020 61.15 61.86 60.74 61.23 6,199,408 +0.88(+1.45%)
Apr 08, 2020 59.46 60.57 58.91 60.35 6,534,551 +1.42(+2.42%)
Apr 07, 2020 60.89 60.99 58.92 58.93 4,270,004 +0.06(+0.11%)
Apr 06, 2020 57.41 59.13 57.27 58.86 4,953,169 +3.42(+6.17%)
Apr 03, 2020 56.00 56.35 54.86 55.44 3,441,025 -0.84(-1.49%)
Apr 02, 2020 55.07 56.57 54.98 56.28 4,394,989 +1.11(+2.01%)
Apr 01, 2020 55.56 56.30 54.81 55.17 4,390,435 -2.65(-4.59%)
Mar 31, 2020 57.86 58.59 57.20 57.83 10,439,604 -0.43(-0.75%)
Mar 30, 2020 57.12 58.33 56.65 58.26 6,588,265 +1.26(+2.20%)
Mar 27, 2020 56.55 58.10 56.23 57.00 6,100,295 -1.72(-2.93%)
Mar 26, 2020 56.37 58.93 56.27 58.72 14,312,412 +2.94(+5.27%)
Mar 25, 2020 54.92 57.42 54.09 55.78 15,829,244 +1.49(+2.74%)
Mar 24, 2020 53.27 54.63 52.85 54.30 5,524,460 +4.09(+8.14%)
Mar 23, 2020 51.00 51.31 49.27 50.21 8,825,691 -0.91(-1.77%)
Mar 20, 2020 53.70 54.29 51.11 51.12 7,016,654 -1.67(-3.17%)
Mar 19, 2020 51.93 53.93 50.96 52.79 9,926,176 +0.33(+0.63%)
Mar 18, 2020 51.85 53.60 50.06 52.46 9,987,219 -3.35(-6.01%)
Mar 17, 2020 53.69 55.86 52.31 55.81 9,284,580 +3.28(+6.25%)
Mar 16, 2020 49.72 55.77 49.72 52.53 7,540,313 -6.64(-11.22%)
Mar 13, 2020 58.49 59.93 55.31 59.17 10,909,530 +3.96(+7.16%)
Mar 12, 2020 56.66 58.22 54.99 55.21 11,212,048 -6.02(-9.83%)
Mar 11, 2020 62.77 62.96 60.66 61.23 7,617,562 -3.34(-5.17%)
Mar 10, 2020 63.96 64.56 61.75 64.56 6,654,973 +2.84(+4.60%)
Mar 09, 2020 62.19 63.67 61.51 61.73 16,806,722 -5.03(-7.53%)
Mar 06, 2020 66.08 67.10 65.68 66.76 4,962,339 -1.21(-1.78%)
Mar 05, 2020 68.38 69.12 67.58 67.97 3,473,396 -2.14(-3.06%)
Mar 04, 2020 68.87 70.11 68.37 70.11 4,203,804 +2.76(+4.10%)
Mar 03, 2020 69.18 70.17 67.15 67.35 7,556,287 -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.