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 (%)
Mar 29, 2018 63.85 63.85 63.85 0 +0.85(+1.34%)
Mar 28, 2018 63.13 63.52 62.71 63.01 3,477,915 +0.04(+0.07%)
Mar 27, 2018 64.14 64.25 62.70 62.96 3,291,266 -0.92(-1.44%)
Mar 26, 2018 63.39 63.95 62.78 63.88 3,440,662 +1.46(+2.34%)
Mar 23, 2018 63.60 63.77 62.38 62.42 1,858,134 -1.09(-1.71%)
Mar 22, 2018 64.37 64.52 63.47 63.51 4,249,468 -1.54(-2.37%)
Mar 21, 2018 64.99 65.51 64.89 65.05 1,879,825 +0.06(+0.10%)
Mar 20, 2018 64.96 65.14 64.87 64.99 1,159,414 +0.09(+0.14%)
Mar 19, 2018 65.38 65.38 64.47 64.90 2,605,754 -0.69(-1.06%)
Mar 16, 2018 65.63 65.81 65.57 65.59 1,205,860 -0.03(-0.04%)
Mar 15, 2018 65.78 65.97 65.49 65.62 3,625,506 -0.03(-0.04%)
Mar 14, 2018 66.20 66.20 65.54 65.64 1,134,624 -0.13(-0.20%)
Mar 13, 2018 66.49 66.58 65.63 65.78 1,316,840 -0.45(-0.67%)
Mar 12, 2018 66.44 66.08 66.22 2,601,136 +0.03(+0.04%)
Mar 09, 2018 65.62 66.21 65.55 66.20 897,554 +0.85(+1.29%)
Mar 08, 2018 65.30 65.37 65.00 65.35 1,466,193 +0.24(+0.37%)
Mar 07, 2018 65.16 64.55 65.11 1,623,696 -0.04(-0.07%)
Mar 06, 2018 65.24 65.28 64.83 65.15 1,693,219 +0.34(+0.52%)
Mar 05, 2018 63.94 64.93 63.86 64.82 1,982,484 +0.51(+0.79%)
Mar 02, 2018 63.60 64.41 63.37 64.31 2,477,723 +0.29(+0.46%)
Mar 01, 2018 64.75 65.09 63.59 64.01 7,773,307 -0.81(-1.25%)
Feb 28, 2018 65.81 65.83 64.83 64.83 1,834,903 -0.76(-1.15%)
Feb 27, 2018 66.34 66.52 65.58 65.58 2,173,610 -1.02(-1.52%)
Feb 26, 2018 66.18 66.61 65.99 66.60 2,207,760 +0.70(+1.07%)
Feb 23, 2018 65.48 65.91 65.34 65.89 8,089,097 +0.81(+1.25%)
Feb 22, 2018 64.97 65.08 2,153,111 +0.13(+0.21%)
Feb 21, 2018 65.40 66.01 64.94 64.95 1,505,694 -0.28(-0.44%)
Feb 20, 2018 65.27 65.68 65.02 65.23 1,874,874 -0.55(-0.84%)
Feb 16, 2018 65.79 65.79 65.79 0 +0.07(+0.11%)
Feb 15, 2018 65.46 65.72 65.05 65.72 3,541,585 +0.73(+1.12%)
Feb 14, 2018 65.01 63.90 64.99 3,285,835 +1.09(+1.70%)
Feb 13, 2018 63.55 64.01 63.42 63.90 2,153,676 +0.12(+0.18%)
Feb 12, 2018 63.38 64.11 63.06 63.78 4,054,920 +0.87(+1.39%)
Feb 09, 2018 62.77 63.28 61.02 62.91 9,583,177 +0.72(+1.16%)
Feb 08, 2018 64.44 64.44 62.19 62.19 7,001,486 -2.11(-3.28%)
Feb 07, 2018 64.55 65.33 64.30 64.30 8,494,587 -0.76(-1.16%)
Feb 06, 2018 63.15 65.15 62.83 65.06 14,456,639 +0.70(+1.09%)
Feb 05, 2018 65.71 66.19 63.54 64.35 11,029,508 -1.99(-2.99%)
Feb 02, 2018 67.24 67.32 66.31 66.34 8,540,210 -1.48(-2.18%)
Feb 01, 2018 67.65 68.05 67.61 67.82 3,624,174 -0.04(-0.07%)
Jan 31, 2018 68.10 68.18 67.60 67.86 2,315,446 +0.07(+0.11%)
Jan 30, 2018 68.06 68.08 67.69 67.79 2,657,515 -0.67(-0.98%)
Jan 29, 2018 68.68 68.75 68.42 68.46 1,891,434 -0.60(-0.86%)
Jan 26, 2018 68.62 69.06 68.53 69.06 1,419,657 +0.74(+1.08%)
Jan 25, 2018 68.60 68.64 68.17 68.32 2,902,373 -0.06(-0.09%)
Jan 24, 2018 68.57 68.69 68.08 68.38 1,904,393 +0.06(+0.09%)
Jan 23, 2018 68.13 68.33 68.05 68.32 1,492,480 +0.21(+0.31%)
Jan 22, 2018 68.10 67.61 68.10 1,258,607 +0.49(+0.72%)
Jan 19, 2018 67.51 67.63 67.35 67.61 1,480,832 +0.32(+0.48%)
Jan 18, 2018 67.35 67.43 67.17 67.29 4,706,955 -0.09(-0.13%)
Jan 17, 2018 67.10 67.51 66.93 67.38 2,825,098 +0.53(+0.79%)
Jan 16, 2018 67.35 67.43 66.71 66.86 3,302,309 -0.12(-0.17%)
Jan 12, 2018 66.97 66.97 66.97 0 +0.51(+0.76%)
Jan 11, 2018 66.14 66.47 66.14 66.46 1,413,437 +0.45(+0.69%)
Jan 10, 2018 66.13 66.01 1,339,943 -0.15(-0.23%)
Jan 09, 2018 66.19 66.29 66.04 66.16 1,424,041 +0.08(+0.12%)
Jan 08, 2018 66.01 66.13 65.93 66.08 1,693,112 +0.06(+0.09%)
Jan 05, 2018 65.84 66.06 65.71 66.02 1,791,381 +0.43(+0.65%)
Jan 04, 2018 65.52 65.72 65.49 65.59 2,295,369 +0.45(+0.70%)
Jan 03, 2018 64.89 65.20 64.88 65.14 3,612,700 +0.33(+0.51%)
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.