ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 63.68 63.98 63.54 63.75 2,794,937 -0.63(-0.97%)
May 30, 2019 64.25 64.47 64.12 64.38 5,233,500 +0.28(+0.44%)
May 29, 2019 64.17 64.28 63.80 64.10 8,524,785 -0.37(-0.58%)
May 28, 2019 65.09 65.28 64.47 64.47 10,126,470 -0.55(-0.85%)
May 24, 2019 65.10 65.21 64.83 65.02 978,739 +0.35(+0.55%)
May 23, 2019 64.83 64.83 64.40 64.67 2,617,896 -0.74(-1.13%)
May 22, 2019 65.43 65.65 65.35 65.40 1,757,891 -0.26(-0.40%)
May 21, 2019 65.52 65.75 65.43 65.67 816,674 +0.59(+0.91%)
May 20, 2019 65.14 65.40 64.95 65.08 1,051,607 -0.40(-0.61%)
May 17, 2019 65.45 66.00 65.43 65.48 2,224,757 -0.50(-0.76%)
May 16, 2019 65.66 66.33 65.66 65.98 1,180,831 +0.49(+0.75%)
May 15, 2019 64.82 65.65 64.73 65.49 2,193,499 +0.26(+0.40%)
May 14, 2019 64.91 65.49 64.89 65.22 2,791,145 +0.60(+0.93%)
May 13, 2019 64.95 65.10 64.39 64.62 2,840,219 -1.66(-2.51%)
May 10, 2019 65.80 66.40 65.13 66.29 2,593,186 +0.41(+0.62%)
May 09, 2019 65.53 66.01 65.16 65.88 3,078,152 -0.34(-0.51%)
May 08, 2019 66.21 66.61 66.11 66.21 4,212,548 -0.04(-0.05%)
May 07, 2019 66.82 66.88 65.90 66.25 3,282,704 -1.15(-1.70%)
May 06, 2019 66.61 67.50 66.59 67.40 2,705,360 -0.56(-0.83%)
May 03, 2019 67.61 67.99 67.61 67.96 1,790,470 +0.71(+1.05%)
May 02, 2019 67.39 67.56 66.98 67.25 2,590,550 -0.15(-0.23%)
May 01, 2019 67.94 68.10 67.38 67.41 3,034,300 -0.46(-0.68%)
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%)
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.