ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.66 63.13 62.56 63.04 6,079,695 +0.41(+0.65%)
Jan 30, 2019 62.07 62.84 61.90 62.63 4,603,277 +0.87(+1.41%)
Jan 29, 2019 61.91 62.00 61.63 61.75 4,337,252 +0.01(+0.01%)
Jan 28, 2019 61.68 61.74 61.33 61.74 10,752,820 -0.43(-0.69%)
Jan 25, 2019 62.04 62.29 61.97 62.17 5,804,525 +0.68(+1.11%)
Jan 24, 2019 61.38 61.60 61.21 61.49 4,971,623 +0.11(+0.18%)
Jan 23, 2019 61.56 61.65 60.89 61.38 4,453,225 +0.15(+0.25%)
Jan 22, 2019 61.54 61.62 60.87 61.23 8,289,690 -0.82(-1.32%)
Jan 18, 2019 61.85 62.17 61.67 62.04 5,745,141 +0.65(+1.05%)
Jan 17, 2019 60.74 61.56 60.69 61.40 3,926,866 +0.45(+0.73%)
Jan 16, 2019 60.93 61.16 60.87 60.95 4,562,132 +0.17(+0.28%)
Jan 15, 2019 60.41 60.85 60.41 60.78 4,831,172 +0.55(+0.91%)
Jan 14, 2019 60.15 60.44 60.03 60.23 4,912,930 -0.35(-0.57%)
Jan 11, 2019 60.39 60.62 60.27 60.58 17,379,374 -0.22(-0.36%)
Jan 10, 2019 60.22 60.80 60.08 60.80 3,421,025 +0.28(+0.47%)
Jan 09, 2019 60.32 60.72 60.13 60.52 3,806,655 +0.55(+0.93%)
Jan 08, 2019 59.97 60.11 59.53 59.96 4,988,054 +0.44(+0.73%)
Jan 07, 2019 59.21 59.82 59.04 59.53 3,981,315 +0.36(+0.61%)
Jan 04, 2019 58.13 59.32 58.06 59.16 6,915,877 +1.83(+3.19%)
Jan 03, 2019 57.97 58.02 57.21 57.33 5,621,115 -0.99(-1.70%)
Jan 02, 2019 57.54 58.47 57.44 58.33 6,854,653 -0.02(-0.03%)
Dec 31, 2018 58.33 58.56 57.99 58.34 9,793,782 +0.28(+0.49%)
Dec 28, 2018 58.27 58.63 57.82 58.06 14,731,417 +0.14(+0.24%)
Dec 27, 2018 56.99 57.93 56.29 57.92 14,580,958 +0.27(+0.47%)
Dec 26, 2018 55.93 57.65 55.44 57.65 17,046,598 +2.05(+3.69%)
Dec 24, 2018 56.48 56.68 55.56 55.59 7,788,943 -1.01(-1.78%)
Dec 21, 2018 57.65 58.21 56.48 56.60 15,367,919 -1.09(-1.89%)
Dec 20, 2018 58.21 58.48 57.26 57.69 15,846,306 -0.51(-0.87%)
Dec 19, 2018 59.18 59.96 57.91 58.20 6,813,317 -0.82(-1.39%)
Dec 18, 2018 59.36 59.58 58.75 59.02 9,750,021 -0.03(-0.05%)
Dec 17, 2018 59.81 60.00 58.71 59.05 10,263,572 -0.91(-1.52%)
Dec 14, 2018 60.33 60.55 59.87 59.96 6,482,411 -0.98(-1.61%)
Dec 13, 2018 61.19 61.35 60.74 60.94 6,132,059 -0.05(-0.09%)
Dec 12, 2018 61.14 61.62 60.98 60.99 6,253,667 +0.64(+1.06%)
Dec 11, 2018 60.95 61.09 60.04 60.36 14,342,484 +0.08(+0.13%)
Dec 10, 2018 60.29 60.54 59.35 60.27 8,772,422 -0.18(-0.30%)
Dec 07, 2018 61.53 61.91 60.28 60.45 10,034,082 -1.18(-1.91%)
Dec 06, 2018 60.78 61.63 60.12 61.63 10,607,982 -0.27(-0.44%)
Dec 04, 2018 63.52 63.59 61.83 61.90 4,567,196 -1.78(-2.80%)
Dec 03, 2018 63.91 63.96 63.39 63.69 4,262,819 +0.81(+1.29%)
Nov 30, 2018 62.58 62.94 62.47 62.88 3,453,717 +0.19(+0.30%)
Nov 29, 2018 62.66 63.02 62.42 62.69 3,253,552 -0.26(-0.41%)
Nov 28, 2018 61.91 62.95 61.65 62.95 4,103,772 +1.25(+2.03%)
Nov 27, 2018 61.35 61.70 61.17 61.70 3,910,111 +0.07(+0.12%)
Nov 26, 2018 61.36 61.63 61.27 61.62 4,518,003 +0.89(+1.47%)
Nov 23, 2018 60.66 60.97 60.57 60.73 1,349,701 -0.41(-0.66%)
Nov 21, 2018 61.14 61.14 61.14 0 +0.56(+0.92%)
Nov 20, 2018 60.83 61.12 60.36 60.58 6,604,324 -1.13(-1.82%)
Nov 19, 2018 62.47 62.50 61.52 61.71 13,103,989 -0.95(-1.51%)
Nov 16, 2018 62.15 62.79 62.06 62.65 4,654,822 +0.16(+0.26%)
Nov 15, 2018 61.63 62.63 61.35 62.49 6,713,720 +0.59(+0.96%)
Nov 14, 2018 62.50 62.68 61.54 61.89 3,722,484 -0.23(-0.36%)
Nov 13, 2018 62.15 62.73 61.95 62.12 4,204,525 +0.09(+0.15%)
Nov 12, 2018 62.89 62.93 61.91 62.03 3,429,648 -1.16(-1.84%)
Nov 09, 2018 63.34 63.36 62.80 63.19 3,249,479 -0.54(-0.85%)
Nov 08, 2018 63.97 64.09 63.55 63.73 1,852,734 -0.52(-0.81%)
Nov 07, 2018 63.65 64.26 63.52 64.25 2,112,333 +1.15(+1.83%)
Nov 06, 2018 62.77 63.14 62.74 63.10 2,559,369 +0.27(+0.43%)
Nov 05, 2018 62.63 62.94 62.49 62.83 2,302,633 +0.19(+0.30%)
Nov 02, 2018 63.20 63.31 62.15 62.64 4,604,623 -0.12(-0.19%)
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.