ACWI Ishares MSCI ETF (NQ: ACWI )

118.41 +2.25 (+1.94%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 69.27 69.33 68.85 69.19 4,187,423 -0.16(-0.24%)
Oct 30, 2019 69.13 69.44 68.84 69.35 2,613,694 +0.16(+0.24%)
Oct 29, 2019 69.08 69.32 69.01 69.19 1,471,380 -0.08(-0.12%)
Oct 28, 2019 69.12 69.31 69.11 69.27 1,251,280 +0.41(+0.60%)
Oct 25, 2019 68.51 68.97 68.50 68.86 1,388,705 +0.19(+0.28%)
Oct 24, 2019 68.77 68.81 68.47 68.67 1,418,419 +0.16(+0.23%)
Oct 23, 2019 68.26 68.51 68.20 68.51 2,335,933 +0.25(+0.36%)
Oct 22, 2019 68.55 68.67 68.27 68.27 1,843,661 -0.22(-0.32%)
Oct 21, 2019 68.41 68.49 68.30 68.49 942,446 +0.49(+0.73%)
Oct 18, 2019 68.15 68.25 67.78 67.99 1,653,393 -0.23(-0.33%)
Oct 17, 2019 68.37 68.45 68.09 68.22 2,140,039 +0.16(+0.24%)
Oct 16, 2019 67.95 68.16 67.87 68.06 3,266,913 +0.02(+0.03%)
Oct 15, 2019 67.62 68.21 67.60 68.04 3,118,204 +0.68(+1.00%)
Oct 14, 2019 67.34 67.52 67.31 67.36 1,316,188 -0.18(-0.27%)
Oct 11, 2019 67.46 67.98 67.44 67.55 4,948,681 +0.90(+1.36%)
Oct 10, 2019 66.15 66.78 66.13 66.64 3,244,238 +0.52(+0.79%)
Oct 09, 2019 66.09 66.34 65.93 66.12 1,682,582 +0.57(+0.86%)
Oct 08, 2019 66.07 66.16 65.56 65.56 2,834,094 -0.88(-1.32%)
Oct 07, 2019 66.51 66.84 66.40 66.43 2,484,265 -0.26(-0.40%)
Oct 04, 2019 66.09 66.72 66.08 66.70 3,212,169 +0.69(+1.05%)
Oct 03, 2019 65.46 66.00 64.94 66.00 8,607,906 +0.55(+0.84%)
Oct 02, 2019 66.08 66.08 65.18 65.45 2,757,500 -1.11(-1.67%)
Oct 01, 2019 67.41 67.45 66.54 66.57 2,517,236 -0.78(-1.15%)
Sep 30, 2019 67.18 67.45 67.15 67.34 1,629,364 +0.32(+0.48%)
Sep 27, 2019 67.55 67.56 66.75 67.03 2,183,425 -0.37(-0.56%)
Sep 26, 2019 67.59 67.59 67.17 67.40 6,662,932 -0.07(-0.11%)
Sep 25, 2019 67.08 67.56 66.81 67.47 7,303,757 +0.18(+0.27%)
Sep 24, 2019 67.91 67.98 67.09 67.29 4,446,767 -0.40(-0.59%)
Sep 23, 2019 67.58 67.85 67.52 67.69 1,016,829 -0.09(-0.13%)
Sep 20, 2019 68.16 68.25 67.64 67.78 1,779,878 -0.26(-0.38%)
Sep 19, 2019 68.16 68.34 67.97 68.04 1,214,855 +0.07(+0.11%)
Sep 18, 2019 67.92 68.02 67.44 67.97 1,151,017 -0.04(-0.05%)
Sep 17, 2019 67.75 68.06 67.69 68.00 1,154,278 +0.11(+0.16%)
Sep 16, 2019 67.86 67.99 67.77 67.89 1,774,442 -0.28(-0.42%)
Sep 13, 2019 68.31 68.41 68.12 68.18 2,376,164 +0.07(+0.11%)
Sep 12, 2019 67.99 68.27 67.79 68.10 1,897,137 +0.29(+0.43%)
Sep 11, 2019 67.44 67.81 67.35 67.81 1,569,816 +0.52(+0.77%)
Sep 10, 2019 67.12 67.32 66.91 67.29 2,743,122 +0.01(+0.01%)
Sep 09, 2019 67.45 67.45 67.10 67.28 3,587,024 +0.08(+0.12%)
Sep 06, 2019 67.26 67.35 67.13 67.20 1,459,340 +0.09(+0.14%)
Sep 05, 2019 66.96 67.30 66.96 67.11 1,572,939 +0.72(+1.09%)
Sep 04, 2019 66.18 66.39 66.05 66.39 1,194,409 +0.88(+1.34%)
Sep 03, 2019 65.43 65.62 65.24 65.51 2,791,220 -0.36(-0.54%)
Aug 30, 2019 66.18 66.18 65.63 65.87 3,404,032 +0.13(+0.19%)
Aug 29, 2019 65.64 65.87 65.40 65.74 4,339,692 +0.73(+1.12%)
Aug 28, 2019 64.59 65.09 64.45 65.01 11,670,718 +0.26(+0.41%)
Aug 27, 2019 65.24 65.35 64.65 64.74 3,256,954 -0.17(-0.27%)
Aug 26, 2019 64.89 64.96 64.54 64.92 3,276,751 +0.59(+0.92%)
Aug 23, 2019 65.38 65.84 64.15 64.32 4,338,706 -1.37(-2.09%)
Aug 22, 2019 65.87 65.99 65.35 65.69 2,103,834 -0.10(-0.15%)
Aug 21, 2019 65.86 65.95 65.68 65.79 1,215,430 +0.54(+0.83%)
Aug 20, 2019 65.55 65.66 65.25 65.25 1,742,302 -0.35(-0.53%)
Aug 19, 2019 65.71 65.80 65.54 65.60 1,937,457 +0.55(+0.84%)
Aug 16, 2019 64.54 65.13 64.54 65.05 2,445,703 +0.88(+1.37%)
Aug 15, 2019 64.22 64.35 63.76 64.18 3,863,566 +0.12(+0.19%)
Aug 14, 2019 64.81 64.90 63.96 64.06 4,541,077 -1.88(-2.85%)
Aug 13, 2019 64.89 66.18 64.82 65.94 3,062,525 +0.95(+1.46%)
Aug 12, 2019 65.39 65.51 64.86 64.99 3,012,425 -0.74(-1.13%)
Aug 09, 2019 65.99 66.10 65.45 65.73 3,067,177 -0.45(-0.68%)
Aug 08, 2019 65.52 66.25 65.43 66.18 4,444,689 +0.96(+1.47%)
Aug 07, 2019 64.41 65.32 64.06 65.22 4,818,131 +0.23(+0.35%)
Aug 06, 2019 64.80 65.04 64.37 64.99 15,272,572 +0.73(+1.14%)
Aug 05, 2019 65.13 65.13 63.84 64.26 6,643,046 -1.95(-2.95%)
Aug 02, 2019 66.54 66.56 65.87 66.21 3,959,361 -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.