ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 69.29 69.35 68.87 69.20 4,186,525 -0.16(-0.24%)
Oct 30, 2019 69.14 69.45 68.86 69.37 2,613,133 +0.16(+0.24%)
Oct 29, 2019 69.09 69.34 69.02 69.20 1,471,065 -0.08(-0.12%)
Oct 28, 2019 69.13 69.33 69.12 69.29 1,251,012 +0.41(+0.60%)
Oct 25, 2019 68.53 68.99 68.52 68.88 1,388,408 +0.19(+0.28%)
Oct 24, 2019 68.78 68.82 68.49 68.68 1,418,115 +0.16(+0.23%)
Oct 23, 2019 68.27 68.53 68.22 68.53 2,335,432 +0.25(+0.36%)
Oct 22, 2019 68.57 68.68 68.28 68.28 1,843,266 -0.22(-0.32%)
Oct 21, 2019 68.43 68.50 68.32 68.50 942,244 +0.49(+0.73%)
Oct 18, 2019 68.16 68.26 67.80 68.01 1,653,038 -0.23(-0.33%)
Oct 17, 2019 68.38 68.46 68.11 68.24 2,139,580 +0.16(+0.24%)
Oct 16, 2019 67.96 68.17 67.88 68.07 3,266,213 +0.02(+0.03%)
Oct 15, 2019 67.63 68.23 67.62 68.05 3,117,536 +0.68(+1.00%)
Oct 14, 2019 67.36 67.53 67.33 67.38 1,315,906 -0.18(-0.27%)
Oct 11, 2019 67.48 68.00 67.45 67.56 4,947,620 +0.90(+1.36%)
Oct 10, 2019 66.16 66.79 66.14 66.66 3,243,542 +0.52(+0.79%)
Oct 09, 2019 66.11 66.35 65.94 66.14 1,682,221 +0.57(+0.86%)
Oct 08, 2019 66.08 66.17 65.57 65.57 2,833,486 -0.88(-1.32%)
Oct 07, 2019 66.53 66.86 66.42 66.45 2,483,732 -0.26(-0.40%)
Oct 04, 2019 66.11 66.74 66.09 66.71 3,211,480 +0.69(+1.05%)
Oct 03, 2019 65.48 66.02 64.96 66.02 8,606,060 +0.55(+0.84%)
Oct 02, 2019 66.09 66.10 65.19 65.47 2,756,909 -1.11(-1.67%)
Oct 01, 2019 67.42 67.47 66.56 66.58 2,516,696 -0.78(-1.15%)
Sep 30, 2019 67.19 67.47 67.16 67.36 1,629,015 +0.32(+0.48%)
Sep 27, 2019 67.56 67.57 66.77 67.04 2,182,957 -0.37(-0.56%)
Sep 26, 2019 67.61 67.61 67.18 67.41 6,661,504 -0.07(-0.11%)
Sep 25, 2019 67.09 67.57 66.82 67.49 7,302,190 +0.18(+0.27%)
Sep 24, 2019 67.93 67.99 67.11 67.30 4,445,813 -0.40(-0.59%)
Sep 23, 2019 67.60 67.86 67.53 67.71 1,016,611 -0.09(-0.13%)
Sep 20, 2019 68.17 68.26 67.65 67.80 1,779,496 -0.26(-0.38%)
Sep 19, 2019 68.17 68.36 67.98 68.05 1,214,594 +0.07(+0.11%)
Sep 18, 2019 67.93 68.04 67.45 67.98 1,150,770 -0.04(-0.05%)
Sep 17, 2019 67.76 68.07 67.71 68.02 1,154,030 +0.11(+0.16%)
Sep 16, 2019 67.87 68.00 67.79 67.91 1,774,061 -0.28(-0.42%)
Sep 13, 2019 68.33 68.43 68.13 68.19 2,375,654 +0.07(+0.11%)
Sep 12, 2019 68.01 68.28 67.81 68.12 1,896,731 +0.29(+0.43%)
Sep 11, 2019 67.45 67.83 67.37 67.83 1,569,480 +0.52(+0.77%)
Sep 10, 2019 67.13 67.33 66.92 67.30 2,742,534 +0.01(+0.01%)
Sep 09, 2019 67.46 67.46 67.11 67.30 3,586,255 +0.08(+0.12%)
Sep 06, 2019 67.28 67.37 67.14 67.21 1,459,027 +0.09(+0.14%)
Sep 05, 2019 66.98 67.31 66.98 67.12 1,572,601 +0.72(+1.09%)
Sep 04, 2019 66.19 66.40 66.06 66.40 1,194,153 +0.88(+1.34%)
Sep 03, 2019 65.44 65.64 65.25 65.52 2,790,622 -0.36(-0.54%)
Aug 30, 2019 66.19 66.19 65.64 65.88 3,403,302 +0.13(+0.19%)
Aug 29, 2019 65.65 65.88 65.41 65.75 4,338,761 +0.73(+1.12%)
Aug 28, 2019 64.60 65.10 64.46 65.02 11,668,215 +0.26(+0.41%)
Aug 27, 2019 65.25 65.37 64.67 64.76 3,256,256 -0.17(-0.27%)
Aug 26, 2019 64.90 64.98 64.56 64.93 3,276,048 +0.59(+0.92%)
Aug 23, 2019 65.40 65.85 64.16 64.34 4,337,776 -1.37(-2.09%)
Aug 22, 2019 65.89 66.01 65.36 65.71 2,103,382 -0.10(-0.15%)
Aug 21, 2019 65.87 65.96 65.70 65.81 1,215,169 +0.54(+0.83%)
Aug 20, 2019 65.56 65.68 65.27 65.27 1,741,929 -0.35(-0.53%)
Aug 19, 2019 65.72 65.81 65.55 65.61 1,937,042 +0.55(+0.84%)
Aug 16, 2019 64.56 65.14 64.56 65.07 2,445,179 +0.88(+1.37%)
Aug 15, 2019 64.24 64.36 63.77 64.19 3,862,738 +0.12(+0.19%)
Aug 14, 2019 64.82 64.91 63.97 64.07 4,540,104 -1.88(-2.85%)
Aug 13, 2019 64.90 66.19 64.83 65.95 3,061,868 +0.95(+1.46%)
Aug 12, 2019 65.40 65.52 64.88 65.00 3,011,779 -0.74(-1.13%)
Aug 09, 2019 66.01 66.12 65.46 65.74 3,066,519 -0.45(-0.68%)
Aug 08, 2019 65.53 66.26 65.44 66.19 4,443,736 +0.96(+1.47%)
Aug 07, 2019 64.43 65.33 64.07 65.23 4,817,098 +0.23(+0.35%)
Aug 06, 2019 64.81 65.06 64.39 65.00 15,269,297 +0.73(+1.14%)
Aug 05, 2019 65.14 65.14 63.86 64.27 6,641,622 -1.95(-2.95%)
Aug 02, 2019 66.56 66.57 65.89 66.23 3,958,512 -0.59(-0.89%)
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.