ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.88 62.30 61.75 61.89 3,773,657 +0.68(+1.10%)
Oct 30, 2018 60.35 61.26 60.30 61.22 5,681,269 +0.86(+1.43%)
Oct 29, 2018 61.37 61.66 59.63 60.36 7,259,326 -0.40(-0.65%)
Oct 26, 2018 60.65 61.36 60.00 60.75 10,074,175 -0.83(-1.35%)
Oct 25, 2018 61.03 61.91 60.85 61.58 4,748,209 +0.86(+1.42%)
Oct 24, 2018 62.30 62.35 60.52 60.72 5,548,254 -1.73(-2.77%)
Oct 23, 2018 61.86 62.73 61.44 62.44 4,689,687 -0.49(-0.77%)
Oct 22, 2018 63.27 63.35 62.76 62.93 2,243,419 -0.16(-0.26%)
Oct 19, 2018 63.25 63.67 62.95 63.09 3,729,477 +0.13(+0.20%)
Oct 18, 2018 63.62 63.78 62.68 62.97 4,206,409 -1.03(-1.60%)
Oct 17, 2018 64.06 64.16 63.48 63.99 4,937,990 -0.17(-0.27%)
Oct 16, 2018 63.51 64.28 63.42 64.16 9,646,595 +1.27(+2.02%)
Oct 15, 2018 63.04 63.36 62.81 62.89 4,133,768 -0.34(-0.54%)
Oct 12, 2018 63.47 63.47 62.44 63.24 6,318,265 +0.76(+1.21%)
Oct 11, 2018 63.34 63.68 62.05 62.48 16,626,614 -1.07(-1.69%)
Oct 10, 2018 65.23 65.23 63.47 63.55 9,793,678 -1.90(-2.90%)
Oct 09, 2018 65.22 65.64 65.10 65.45 1,695,661 -0.13(-0.19%)
Oct 08, 2018 65.33 65.62 65.01 65.58 2,981,122 -0.11(-0.16%)
Oct 05, 2018 66.00 66.11 65.31 65.69 2,862,438 -0.39(-0.59%)
Oct 04, 2018 66.48 66.49 65.69 66.07 2,632,031 -0.71(-1.07%)
Oct 03, 2018 67.08 67.13 66.67 66.78 1,199,984 -0.05(-0.07%)
Oct 02, 2018 66.74 66.96 66.67 66.83 1,573,502 -0.23(-0.34%)
Oct 01, 2018 67.20 67.31 66.92 67.05 1,839,458 +0.19(+0.28%)
Sep 28, 2018 66.78 67.06 66.72 66.87 5,267,424 -0.16(-0.24%)
Sep 27, 2018 67.02 67.37 67.01 67.03 2,404,037 +0.00(+0.00%)
Sep 26, 2018 67.13 67.49 66.95 67.03 2,783,075 -0.05(-0.07%)
Sep 25, 2018 67.23 67.23 67.03 67.07 1,145,100 +0.14(+0.20%)
Sep 24, 2018 67.07 67.13 66.88 66.94 1,034,845 -0.32(-0.47%)
Sep 21, 2018 67.35 67.43 67.23 67.25 1,438,993 +0.04(+0.05%)
Sep 20, 2018 67.03 67.33 66.98 67.22 2,029,397 +0.63(+0.95%)
Sep 19, 2018 66.45 66.69 66.45 66.59 1,770,840 +0.17(+0.26%)
Sep 18, 2018 66.17 66.52 66.14 66.42 2,298,787 +0.47(+0.71%)
Sep 17, 2018 66.18 66.23 65.90 65.95 1,994,464 -0.22(-0.33%)
Sep 14, 2018 66.19 66.33 65.98 66.16 3,367,646 +0.05(+0.08%)
Sep 13, 2018 66.11 66.24 65.95 66.11 2,268,706 +0.45(+0.69%)
Sep 12, 2018 65.51 65.81 65.37 65.66 1,962,741 +0.13(+0.19%)
Sep 11, 2018 65.10 65.56 64.99 65.53 1,686,508 +0.20(+0.30%)
Sep 10, 2018 65.53 65.59 65.32 65.33 1,996,632 +0.11(+0.17%)
Sep 07, 2018 65.18 65.48 65.06 65.23 1,988,958 -0.27(-0.41%)
Sep 06, 2018 65.70 65.80 65.24 65.50 1,998,958 -0.23(-0.36%)
Sep 05, 2018 65.81 65.87 65.47 65.73 1,542,564 -0.36(-0.55%)
Sep 04, 2018 66.09 66.15 65.84 66.09 2,539,827 -0.37(-0.56%)
Aug 31, 2018 66.46 66.46 66.46 0 -0.21(-0.31%)
Aug 30, 2018 66.85 66.92 66.51 66.67 2,009,500 -0.58(-0.86%)
Aug 29, 2018 66.86 67.26 66.80 67.24 2,058,194 +0.40(+0.59%)
Aug 28, 2018 67.02 67.03 66.78 66.85 5,323,503 +0.04(+0.05%)
Aug 27, 2018 66.54 66.89 66.53 66.81 4,242,862 +0.64(+0.97%)
Aug 24, 2018 65.93 66.23 65.93 66.17 1,537,947 +0.50(+0.77%)
Aug 23, 2018 65.87 66.01 65.64 65.67 2,352,505 -0.32(-0.48%)
Aug 22, 2018 65.94 66.12 65.89 65.98 1,657,878 +0.10(+0.15%)
Aug 21, 2018 65.83 66.10 65.83 65.88 1,650,928 +0.31(+0.47%)
Aug 20, 2018 65.50 65.63 65.44 65.58 1,332,821 +0.24(+0.37%)
Aug 17, 2018 64.99 65.50 64.88 65.33 1,565,711 +0.30(+0.46%)
Aug 16, 2018 64.95 65.29 64.94 65.04 1,776,253 +0.49(+0.75%)
Aug 15, 2018 64.69 64.70 64.13 64.55 3,208,847 -0.77(-1.19%)
Aug 14, 2018 65.24 65.40 65.07 65.33 1,516,456 +0.30(+0.46%)
Aug 13, 2018 65.30 65.47 64.94 65.03 1,616,270 -0.39(-0.59%)
Aug 10, 2018 65.48 65.57 65.23 65.42 2,410,760 -0.78(-1.18%)
Aug 09, 2018 66.40 66.48 66.19 66.20 729,746 -0.17(-0.26%)
Aug 08, 2018 66.34 66.45 66.21 66.37 2,117,676 +0.01(+0.01%)
Aug 07, 2018 66.45 66.54 66.33 66.36 1,835,698 +0.31(+0.46%)
Aug 06, 2018 65.85 66.14 65.78 66.05 1,150,547 -0.01(-0.01%)
Aug 03, 2018 65.82 66.08 65.77 66.06 1,013,525 +0.24(+0.37%)
Aug 02, 2018 65.29 65.86 65.23 65.82 2,749,282 -0.04(-0.05%)
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.