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 (%)
Apr 30, 2018 64.06 64.19 63.58 63.59 2,803,467 -0.37(-0.58%)
Apr 27, 2018 64.00 64.05 63.71 63.96 810,173 +0.13(+0.21%)
Apr 26, 2018 63.58 64.00 63.51 63.83 2,264,287 +0.51(+0.81%)
Apr 25, 2018 63.21 63.40 62.81 63.32 1,435,968 +0.01(+0.01%)
Apr 24, 2018 64.14 64.21 63.02 63.31 2,430,789 -0.61(-0.95%)
Apr 23, 2018 64.02 64.15 63.69 63.92 1,681,865 -0.09(-0.14%)
Apr 20, 2018 64.41 64.41 63.83 64.01 1,577,080 -0.50(-0.78%)
Apr 19, 2018 64.70 64.75 64.26 64.51 3,006,408 -0.27(-0.42%)
Apr 18, 2018 64.81 64.95 64.65 64.79 1,640,724 +0.21(+0.33%)
Apr 17, 2018 64.34 64.75 64.28 64.57 979,879 +0.47(+0.73%)
Apr 16, 2018 64.01 64.22 63.88 64.11 2,262,517 +0.31(+0.48%)
Apr 13, 2018 64.19 64.25 63.58 63.80 1,570,450 -0.14(-0.22%)
Apr 12, 2018 63.82 64.14 63.77 63.94 1,022,269 +0.35(+0.56%)
Apr 11, 2018 63.52 63.97 63.52 63.58 1,332,097 -0.28(-0.44%)
Apr 10, 2018 63.64 64.01 63.44 63.87 2,510,759 +0.98(+1.56%)
Apr 09, 2018 63.05 63.61 62.85 62.89 1,248,842 +0.33(+0.52%)
Apr 06, 2018 62.56 3,202,494 -1.06(-1.67%)
Apr 05, 2018 63.42 63.81 63.37 63.62 2,080,641 +0.45(+0.71%)
Apr 04, 2018 61.77 63.25 61.69 63.17 2,634,697 +0.44(+0.70%)
Apr 03, 2018 62.49 62.79 62.03 62.73 4,855,794 +0.66(+1.07%)
Apr 02, 2018 63.06 63.19 61.54 62.07 3,776,994 -1.27(-2.01%)
Mar 29, 2018 63.34 63.34 63.34 0 +0.84(+1.34%)
Mar 28, 2018 62.62 63.01 62.21 62.50 3,506,303 +0.04(+0.07%)
Mar 27, 2018 63.62 63.73 62.19 62.45 3,318,130 -0.91(-1.44%)
Mar 26, 2018 62.88 63.43 62.27 63.36 3,468,746 +1.45(+2.34%)
Mar 23, 2018 63.09 63.26 61.88 61.92 1,873,301 -1.08(-1.71%)
Mar 22, 2018 63.85 64.00 62.96 62.99 4,284,154 -1.53(-2.37%)
Mar 21, 2018 64.46 64.98 64.37 64.52 1,895,169 +0.06(+0.10%)
Mar 20, 2018 64.43 64.61 64.34 64.46 1,168,877 +0.09(+0.14%)
Mar 19, 2018 64.85 64.85 63.95 64.37 2,627,023 -0.69(-1.06%)
Mar 16, 2018 65.10 65.28 65.04 65.06 1,215,703 -0.03(-0.04%)
Mar 15, 2018 65.25 65.43 64.96 65.09 3,655,098 -0.03(-0.04%)
Mar 14, 2018 65.66 65.66 65.01 65.11 1,143,885 -0.13(-0.20%)
Mar 13, 2018 65.95 66.04 65.10 65.25 1,327,589 -0.44(-0.67%)
Mar 12, 2018 65.90 65.55 65.69 2,622,368 +0.03(+0.04%)
Mar 09, 2018 65.09 65.67 65.02 65.66 904,880 +0.84(+1.29%)
Mar 08, 2018 64.77 64.84 64.48 64.82 1,478,160 +0.24(+0.37%)
Mar 07, 2018 64.64 64.03 64.58 1,636,950 -0.04(-0.07%)
Mar 06, 2018 64.72 64.75 64.30 64.63 1,707,039 +0.34(+0.52%)
Mar 05, 2018 63.43 64.41 63.35 64.29 1,998,666 +0.50(+0.79%)
Mar 02, 2018 63.08 63.88 62.86 63.79 2,497,947 +0.29(+0.46%)
Mar 01, 2018 64.23 64.56 63.07 63.50 7,836,756 -0.80(-1.25%)
Feb 28, 2018 65.28 65.30 64.30 64.30 1,849,880 -0.75(-1.15%)
Feb 27, 2018 65.80 65.98 65.05 65.05 2,191,352 -1.01(-1.52%)
Feb 26, 2018 65.64 66.07 65.46 66.06 2,225,780 +0.70(+1.07%)
Feb 23, 2018 64.95 65.38 64.81 65.36 8,155,123 +0.80(+1.25%)
Feb 22, 2018 64.44 64.56 2,170,685 +0.13(+0.21%)
Feb 21, 2018 64.87 65.48 64.42 64.42 1,517,984 -0.28(-0.44%)
Feb 20, 2018 64.74 65.15 64.49 64.71 1,890,177 -0.55(-0.84%)
Feb 16, 2018 65.25 65.25 65.25 0 +0.07(+0.11%)
Feb 15, 2018 64.93 65.18 64.52 65.18 3,570,492 +0.72(+1.12%)
Feb 14, 2018 64.48 63.38 64.46 3,312,655 +1.08(+1.70%)
Feb 13, 2018 63.04 63.49 62.90 63.38 2,171,255 +0.11(+0.18%)
Feb 12, 2018 62.87 63.59 62.55 63.27 4,088,017 +0.87(+1.39%)
Feb 09, 2018 62.26 62.77 60.53 62.40 9,661,398 +0.72(+1.16%)
Feb 08, 2018 63.92 63.92 61.69 61.69 7,058,634 -2.09(-3.28%)
Feb 07, 2018 64.03 64.80 63.78 63.78 8,563,922 -0.75(-1.16%)
Feb 06, 2018 62.64 64.62 62.32 64.53 14,574,639 +0.70(+1.09%)
Feb 05, 2018 65.17 65.66 63.03 63.83 11,119,534 -1.97(-2.99%)
Feb 02, 2018 66.69 66.77 65.77 65.80 8,609,918 -1.47(-2.18%)
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.