ACWI Ishares MSCI ETF (NQ: ACWI )

87.25 -0.94 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 67.40 67.45 67.09 67.44 3,429,519 +0.42(+0.63%)
Mar 28, 2019 66.88 67.08 66.65 67.02 2,009,247 +0.20(+0.29%)
Mar 27, 2019 67.13 67.25 66.45 66.82 2,575,880 -0.31(-0.46%)
Mar 26, 2019 67.10 67.36 66.84 67.13 2,175,109 +0.46(+0.69%)
Mar 25, 2019 66.63 66.89 66.39 66.67 4,288,293 -0.01(-0.01%)
Mar 22, 2019 67.53 67.62 66.67 66.68 4,508,753 -1.41(-2.07%)
Mar 21, 2019 67.38 68.13 67.34 68.10 2,324,976 +0.48(+0.70%)
Mar 20, 2019 67.64 68.08 67.25 67.62 4,347,548 -0.17(-0.25%)
Mar 19, 2019 67.97 68.12 67.57 67.79 5,325,341 +0.06(+0.08%)
Mar 18, 2019 67.45 67.73 67.41 67.73 1,489,134 +0.37(+0.56%)
Mar 15, 2019 67.12 67.48 67.10 67.36 3,294,936 +0.54(+0.81%)
Mar 14, 2019 66.85 66.94 66.71 66.81 1,673,440 -0.07(-0.10%)
Mar 13, 2019 66.69 67.04 66.66 66.88 3,574,505 +0.38(+0.58%)
Mar 12, 2019 66.37 66.57 66.34 66.50 7,243,231 +0.25(+0.38%)
Mar 11, 2019 65.58 66.28 65.58 66.24 1,749,886 +0.87(+1.33%)
Mar 08, 2019 65.03 65.41 64.96 65.38 3,235,989 -0.17(-0.26%)
Mar 07, 2019 66.10 66.10 65.39 65.54 3,927,580 -0.69(-1.04%)
Mar 06, 2019 66.64 66.64 66.21 66.24 3,139,656 -0.33(-0.49%)
Mar 05, 2019 66.61 66.73 66.41 66.56 2,740,367 +0.01(+0.01%)
Mar 04, 2019 67.01 67.03 66.06 66.55 3,934,679 -0.20(-0.29%)
Mar 01, 2019 66.82 66.91 66.48 66.75 4,478,905 +0.36(+0.53%)
Feb 28, 2019 66.53 66.61 66.33 66.39 7,502,363 -0.23(-0.35%)
Feb 27, 2019 66.64 66.76 66.36 66.63 2,093,365 -0.14(-0.21%)
Feb 26, 2019 66.64 66.96 66.63 66.77 2,127,094 +0.05(+0.07%)
Feb 25, 2019 66.96 67.06 66.71 66.72 2,096,542 +0.17(+0.25%)
Feb 22, 2019 66.37 66.62 66.30 66.55 1,569,745 +0.40(+0.61%)
Feb 21, 2019 66.25 66.25 65.92 66.15 2,180,010 -0.16(-0.24%)
Feb 20, 2019 66.17 66.50 66.14 66.31 1,915,244 +0.18(+0.27%)
Feb 19, 2019 65.74 66.26 65.71 66.13 1,004,520 +0.22(+0.34%)
Feb 15, 2019 65.68 65.91 65.61 65.91 2,656,040 +0.67(+1.03%)
Feb 14, 2019 65.10 65.50 64.93 65.24 6,030,921 -0.04(-0.06%)
Feb 13, 2019 65.39 65.58 65.26 65.27 2,520,132 +0.04(+0.06%)
Feb 12, 2019 64.92 65.31 64.92 65.24 2,291,252 +0.79(+1.23%)
Feb 11, 2019 64.61 64.67 64.33 64.44 2,485,346 -0.08(-0.13%)
Feb 08, 2019 64.25 64.52 63.96 64.52 4,269,755 -0.02(-0.03%)
Feb 07, 2019 64.87 64.92 64.21 64.54 3,281,181 -0.68(-1.05%)
Feb 06, 2019 65.40 65.45 65.15 65.23 4,833,051 -0.25(-0.39%)
Feb 05, 2019 65.30 65.53 65.25 65.48 4,755,432 +0.38(+0.59%)
Feb 04, 2019 64.70 65.10 64.53 65.10 2,506,472 +0.37(+0.58%)
Feb 01, 2019 64.79 64.93 64.57 64.72 5,129,034 -0.07(-0.12%)
Jan 31, 2019 64.41 64.89 64.31 64.80 5,914,521 +0.42(+0.65%)
Jan 30, 2019 63.81 64.60 63.63 64.38 4,478,215 +0.90(+1.41%)
Jan 29, 2019 63.64 63.73 63.35 63.48 4,219,417 +0.01(+0.01%)
Jan 28, 2019 63.40 63.47 63.04 63.47 10,460,686 -0.44(-0.69%)
Jan 25, 2019 63.77 64.03 63.70 63.91 5,646,826 +0.70(+1.11%)
Jan 24, 2019 63.09 63.32 62.92 63.21 4,836,553 +0.11(+0.18%)
Jan 23, 2019 63.28 63.38 62.59 63.09 4,332,239 +0.16(+0.25%)
Jan 22, 2019 63.25 63.34 62.57 62.94 8,064,474 -0.84(-1.32%)
Jan 18, 2019 63.58 63.90 63.39 63.78 5,589,056 +0.66(+1.05%)
Jan 17, 2019 62.44 63.28 62.38 63.11 3,820,181 +0.46(+0.73%)
Jan 16, 2019 62.63 62.87 62.57 62.66 4,438,187 +0.18(+0.28%)
Jan 15, 2019 62.09 62.55 62.09 62.48 4,699,918 +0.56(+0.91%)
Jan 14, 2019 61.83 62.13 61.71 61.92 4,779,454 -0.36(-0.57%)
Jan 11, 2019 62.08 62.31 61.95 62.27 16,907,208 -0.22(-0.36%)
Jan 10, 2019 61.90 62.50 61.76 62.50 3,328,082 +0.29(+0.47%)
Jan 09, 2019 62.00 62.41 61.81 62.21 3,703,235 +0.57(+0.93%)
Jan 08, 2019 61.65 61.79 61.19 61.64 4,852,538 +0.45(+0.73%)
Jan 07, 2019 60.86 61.49 60.69 61.19 3,873,150 +0.37(+0.61%)
Jan 04, 2019 59.75 60.97 59.68 60.81 6,727,986 +1.88(+3.19%)
Jan 03, 2019 59.59 59.64 58.80 58.94 5,468,400 -1.02(-1.70%)
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.