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 (%)
May 31, 2019 63.13 63.44 63.00 63.21 2,818,964 -0.62(-0.97%)
May 30, 2019 63.70 63.92 63.58 63.83 5,278,490 +0.28(+0.44%)
May 29, 2019 63.62 63.73 63.25 63.55 8,598,070 -0.37(-0.58%)
May 28, 2019 64.53 64.72 63.92 63.92 10,213,523 -0.55(-0.85%)
May 24, 2019 64.55 64.66 64.27 64.47 987,153 +0.35(+0.55%)
May 23, 2019 64.28 64.28 63.85 64.12 2,640,401 -0.73(-1.13%)
May 22, 2019 64.87 65.09 64.79 64.85 1,773,003 -0.26(-0.40%)
May 21, 2019 64.96 65.19 64.87 65.11 823,695 +0.59(+0.91%)
May 20, 2019 64.59 64.84 64.40 64.52 1,060,647 -0.40(-0.61%)
May 17, 2019 64.89 65.43 64.87 64.92 2,243,882 -0.50(-0.76%)
May 16, 2019 65.10 65.77 65.10 65.42 1,190,982 +0.49(+0.75%)
May 15, 2019 64.27 65.09 64.18 64.93 2,212,356 +0.26(+0.40%)
May 14, 2019 64.36 64.93 64.33 64.67 2,815,139 +0.60(+0.93%)
May 13, 2019 64.40 64.54 63.84 64.07 2,864,636 -1.65(-2.51%)
May 10, 2019 65.24 65.83 64.58 65.72 2,615,479 +0.41(+0.62%)
May 09, 2019 64.97 65.45 64.60 65.32 3,104,614 -0.33(-0.51%)
May 08, 2019 65.64 66.04 65.54 65.65 4,248,762 -0.04(-0.05%)
May 07, 2019 66.25 66.31 65.33 65.69 3,310,924 -1.14(-1.70%)
May 06, 2019 66.05 66.92 66.02 66.82 2,728,617 -0.56(-0.83%)
May 03, 2019 67.04 67.41 67.03 67.38 1,805,862 +0.70(+1.05%)
May 02, 2019 66.81 66.98 66.41 66.68 2,612,820 -0.15(-0.23%)
May 01, 2019 67.36 67.52 66.80 66.83 3,060,385 -0.46(-0.68%)
Apr 30, 2019 67.17 67.34 66.87 67.29 1,628,745 +0.06(+0.09%)
Apr 29, 2019 67.10 67.35 67.08 67.23 1,676,594 +0.16(+0.24%)
Apr 26, 2019 66.85 67.08 66.70 67.07 1,660,040 +0.25(+0.38%)
Apr 25, 2019 66.76 66.89 66.50 66.81 3,226,572 -0.02(-0.03%)
Apr 24, 2019 67.04 67.06 66.78 66.83 3,354,871 -0.37(-0.55%)
Apr 23, 2019 66.83 67.25 66.76 67.20 760,531 +0.36(+0.54%)
Apr 22, 2019 66.59 66.84 66.59 66.84 1,426,637 -0.01(-0.01%)
Apr 18, 2019 66.82 66.91 66.60 66.85 2,998,053 +0.02(+0.03%)
Apr 17, 2019 67.12 67.14 66.72 66.83 2,513,297 +0.03(+0.04%)
Apr 16, 2019 66.96 66.98 66.73 66.80 1,815,309 +0.07(+0.11%)
Apr 15, 2019 66.81 66.81 66.53 66.73 1,688,616 -0.03(-0.04%)
Apr 12, 2019 66.74 66.86 66.64 66.76 1,619,343 +0.47(+0.71%)
Apr 11, 2019 66.44 66.46 66.20 66.29 1,394,555 -0.21(-0.31%)
Apr 10, 2019 66.33 66.50 66.25 66.50 1,744,315 +0.28(+0.42%)
Apr 09, 2019 66.38 66.38 66.13 66.22 1,297,661 -0.35(-0.53%)
Apr 08, 2019 66.43 66.57 66.26 66.57 1,116,259 +0.08(+0.12%)
Apr 05, 2019 66.34 66.51 66.27 66.49 1,179,771 +0.25(+0.38%)
Apr 04, 2019 66.10 66.25 66.01 66.24 2,207,798 +0.10(+0.15%)
Apr 03, 2019 66.20 66.41 65.99 66.14 3,521,328 +0.31(+0.47%)
Apr 02, 2019 65.86 65.88 65.62 65.83 2,095,523 -0.03(-0.04%)
Apr 01, 2019 65.61 65.89 65.54 65.86 2,844,610 +0.79(+1.22%)
Mar 29, 2019 65.03 65.07 64.72 65.06 3,554,838 +0.41(+0.63%)
Mar 28, 2019 64.52 64.71 64.30 64.66 2,082,668 +0.19(+0.29%)
Mar 27, 2019 64.77 64.87 64.11 64.47 2,670,006 -0.30(-0.46%)
Mar 26, 2019 64.74 64.99 64.49 64.77 2,254,590 +0.44(+0.69%)
Mar 25, 2019 64.28 64.53 64.04 64.32 4,444,992 -0.01(-0.01%)
Mar 22, 2019 65.14 65.24 64.32 64.33 4,673,508 -1.36(-2.07%)
Mar 21, 2019 65.00 65.73 64.96 65.69 2,409,933 +0.46(+0.70%)
Mar 20, 2019 65.25 65.68 64.88 65.24 4,506,413 -0.16(-0.25%)
Mar 19, 2019 65.58 65.72 65.19 65.40 5,519,936 +0.05(+0.08%)
Mar 18, 2019 65.07 65.34 65.04 65.34 1,543,549 +0.36(+0.56%)
Mar 15, 2019 64.76 65.10 64.73 64.98 3,415,337 +0.52(+0.81%)
Mar 14, 2019 64.50 64.58 64.36 64.46 1,734,589 -0.06(-0.10%)
Mar 13, 2019 64.34 64.68 64.31 64.52 3,705,122 +0.37(+0.58%)
Mar 12, 2019 64.03 64.23 64.00 64.15 7,507,907 +0.24(+0.38%)
Mar 11, 2019 63.27 63.95 63.27 63.91 1,813,829 +0.84(+1.33%)
Mar 08, 2019 62.74 63.11 62.67 63.07 3,354,236 -0.16(-0.26%)
Mar 07, 2019 63.77 63.77 63.09 63.23 4,071,098 -0.67(-1.04%)
Mar 06, 2019 64.29 64.29 63.87 63.90 3,254,383 -0.32(-0.49%)
Mar 05, 2019 64.26 64.38 64.07 64.22 2,840,503 +0.01(+0.01%)
Mar 04, 2019 64.65 64.66 63.73 64.21 4,078,457 -0.19(-0.29%)
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.