ACWI Ishares MSCI ETF (NQ: ACWI )

102.76 USD -1.03 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.01 70.35 69.86 70.09 2,542,100 -0.69(-0.97%)
May 30, 2019 70.64 70.88 70.50 70.78 4,760,064 +0.31(+0.44%)
May 29, 2019 70.55 70.68 70.14 70.47 7,753,611 -0.41(-0.58%)
May 28, 2019 71.56 71.77 70.88 70.88 9,210,403 -0.61(-0.85%)
May 24, 2019 71.58 71.70 71.28 71.49 890,200 +0.39(+0.55%)
May 23, 2019 71.28 71.28 70.80 71.10 2,381,075 -0.81(-1.13%)
May 22, 2019 71.94 72.18 71.85 71.91 1,598,868 -0.29(-0.40%)
May 21, 2019 72.04 72.29 71.93 72.20 742,796 +0.65(+0.91%)
May 20, 2019 71.62 71.90 71.41 71.55 956,476 -0.44(-0.61%)
May 17, 2019 71.96 72.56 71.94 71.99 2,023,500 -0.55(-0.76%)
May 16, 2019 72.19 72.93 72.19 72.54 1,074,010 +0.54(+0.75%)
May 15, 2019 71.27 72.18 71.17 72.00 1,995,070 +0.29(+0.40%)
May 14, 2019 71.37 72.00 71.34 71.71 2,538,651 +0.66(+0.93%)
May 13, 2019 71.42 71.57 70.80 71.05 2,583,286 -1.83(-2.51%)
May 10, 2019 72.34 73.00 71.61 72.88 2,358,600 +0.45(+0.62%)
May 09, 2019 72.05 72.58 71.64 72.43 2,799,695 -0.37(-0.51%)
May 08, 2019 72.79 73.23 72.68 72.80 3,831,470 -0.04(-0.05%)
May 07, 2019 73.47 73.53 72.45 72.84 2,985,742 -1.26(-1.70%)
May 06, 2019 73.24 74.21 73.21 74.10 2,460,626 -0.62(-0.83%)
May 03, 2019 74.34 74.75 74.33 74.72 1,628,500 +0.78(+1.05%)
May 02, 2019 74.09 74.28 73.64 73.94 2,356,202 -0.17(-0.23%)
May 01, 2019 74.70 74.87 74.08 74.11 2,759,810 -0.51(-0.68%)
Apr 30, 2019 74.48 74.67 74.15 74.62 1,468,778 +0.07(+0.09%)
Apr 29, 2019 74.41 74.68 74.38 74.55 1,511,928 +0.18(+0.24%)
Apr 26, 2019 74.13 74.39 73.96 74.37 1,497,000 +0.28(+0.38%)
Apr 25, 2019 74.03 74.17 73.74 74.09 2,909,675 -0.02(-0.03%)
Apr 24, 2019 74.34 74.36 74.06 74.11 3,025,373 -0.41(-0.55%)
Apr 23, 2019 74.11 74.57 74.03 74.52 685,836 +0.40(+0.54%)
Apr 22, 2019 73.84 74.12 73.84 74.12 1,286,520 -0.01(-0.01%)
Apr 18, 2019 74.10 74.20 73.85 74.13 2,703,600 +0.02(+0.03%)
Apr 17, 2019 74.43 74.45 73.98 74.11 2,266,454 +0.03(+0.04%)
Apr 16, 2019 74.25 74.27 73.99 74.08 1,637,019 +0.08(+0.11%)
Apr 15, 2019 74.09 74.09 73.78 74.00 1,522,769 -0.03(-0.04%)
Apr 12, 2019 74.01 74.14 73.90 74.03 1,460,300 +0.52(+0.71%)
Apr 11, 2019 73.68 73.70 73.41 73.51 1,257,589 -0.23(-0.31%)
Apr 10, 2019 73.55 73.74 73.46 73.74 1,572,998 +0.31(+0.42%)
Apr 09, 2019 73.61 73.61 73.33 73.43 1,170,212 -0.39(-0.53%)
Apr 08, 2019 73.66 73.82 73.48 73.82 1,006,626 +0.09(+0.12%)
Apr 05, 2019 73.57 73.75 73.49 73.73 1,063,900 +0.28(+0.38%)
Apr 04, 2019 73.30 73.47 73.20 73.45 1,990,960 +0.11(+0.15%)
Apr 03, 2019 73.41 73.64 73.18 73.34 3,175,481 +0.34(+0.47%)
Apr 02, 2019 73.03 73.06 72.77 73.00 1,889,712 -0.03(-0.04%)
Apr 01, 2019 72.76 73.07 72.68 73.03 2,565,227 +0.88(+1.22%)
Mar 29, 2019 72.11 72.16 71.77 72.15 3,205,700 +0.45(+0.63%)
Mar 28, 2019 71.54 71.76 71.30 71.70 1,878,119 +0.21(+0.29%)
Mar 27, 2019 71.82 71.94 71.09 71.49 2,407,772 -0.33(-0.46%)
Mar 26, 2019 71.79 72.07 71.51 71.82 2,033,156 +0.49(+0.69%)
Mar 25, 2019 71.28 71.56 71.02 71.33 4,008,428 -0.01(-0.01%)
Mar 22, 2019 72.24 72.35 71.33 71.34 4,214,500 -1.51(-2.07%)
Mar 21, 2019 72.08 72.89 72.04 72.85 2,173,242 +0.51(+0.71%)
Mar 20, 2019 72.36 72.83 71.95 72.34 4,063,816 -0.18(-0.25%)
Mar 19, 2019 72.72 72.88 72.29 72.52 4,977,796 +0.06(+0.08%)
Mar 18, 2019 72.16 72.46 72.12 72.46 1,391,950 +0.40(+0.56%)
Mar 15, 2019 71.81 72.19 71.78 72.06 3,079,900 +0.58(+0.81%)
Mar 14, 2019 71.52 71.61 71.37 71.48 1,564,227 -0.07(-0.10%)
Mar 13, 2019 71.35 71.72 71.31 71.55 3,341,224 +0.41(+0.58%)
Mar 12, 2019 71.00 71.22 70.97 71.14 6,770,519 +0.27(+0.38%)
Mar 11, 2019 70.16 70.91 70.16 70.87 1,635,684 +0.93(+1.33%)
Mar 08, 2019 69.57 69.98 69.50 69.94 3,024,800 -0.18(-0.26%)
Mar 07, 2019 70.71 70.71 69.96 70.12 3,671,256 -0.74(-1.04%)
Mar 06, 2019 71.29 71.29 70.83 70.86 2,934,754 -0.35(-0.49%)
Mar 05, 2019 71.26 71.39 71.05 71.21 2,561,524 +0.01(+0.01%)
Mar 04, 2019 71.69 71.71 70.67 71.20 3,677,892 -0.21(-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.