ACWI Ishares MSCI ETF (NQ: ACWI )

103.63 USD +0.84 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 73.57 73.87 73.54 73.75 1,487,858 +0.35(+0.48%)
Sep 27, 2019 73.97 73.99 73.10 73.40 1,993,800 -0.41(-0.56%)
Sep 26, 2019 74.02 74.02 73.56 73.81 6,084,273 -0.08(-0.11%)
Sep 25, 2019 73.46 73.98 73.16 73.89 6,669,443 +0.20(+0.27%)
Sep 24, 2019 74.37 74.44 73.47 73.69 4,060,576 -0.44(-0.59%)
Sep 23, 2019 74.01 74.30 73.94 74.13 928,520 -0.10(-0.13%)
Sep 20, 2019 74.64 74.74 74.07 74.23 1,625,300 -0.28(-0.38%)
Sep 19, 2019 74.64 74.84 74.43 74.51 1,109,348 +0.08(+0.11%)
Sep 18, 2019 74.38 74.49 73.85 74.43 1,051,054 -0.04(-0.05%)
Sep 17, 2019 74.19 74.53 74.13 74.47 1,054,032 +0.12(+0.16%)
Sep 16, 2019 74.31 74.46 74.22 74.35 1,620,336 -0.31(-0.42%)
Sep 13, 2019 74.81 74.92 74.60 74.66 2,169,800 +0.08(+0.11%)
Sep 12, 2019 74.46 74.76 74.24 74.58 1,732,376 +0.32(+0.43%)
Sep 11, 2019 73.85 74.26 73.76 74.26 1,433,482 +0.57(+0.77%)
Sep 10, 2019 73.50 73.72 73.27 73.69 2,504,889 +0.01(+0.01%)
Sep 09, 2019 73.86 73.86 73.48 73.68 3,275,500 +0.09(+0.12%)
Sep 06, 2019 73.66 73.76 73.51 73.59 1,332,600 +0.10(+0.14%)
Sep 05, 2019 73.33 73.70 73.33 73.49 1,436,333 +0.79(+1.09%)
Sep 04, 2019 72.47 72.70 72.33 72.70 1,090,678 +0.96(+1.34%)
Sep 03, 2019 71.65 71.86 71.44 71.74 2,548,810 -0.39(-0.54%)
Aug 30, 2019 72.47 72.47 71.87 72.13 3,108,400 +0.14(+0.19%)
Aug 29, 2019 71.88 72.13 71.62 71.99 3,962,800 +0.80(+1.12%)
Aug 28, 2019 70.73 71.28 70.58 71.19 10,657,144 +0.29(+0.41%)
Aug 27, 2019 71.44 71.57 70.80 70.90 2,974,096 -0.19(-0.27%)
Aug 26, 2019 71.06 71.14 70.68 71.09 2,992,173 +0.65(+0.92%)
Aug 23, 2019 71.60 72.10 70.25 70.44 3,961,900 -1.50(-2.09%)
Aug 22, 2019 72.14 72.27 71.56 71.94 1,921,121 -0.11(-0.15%)
Aug 21, 2019 72.12 72.22 71.93 72.05 1,109,873 +0.59(+0.83%)
Aug 20, 2019 71.78 71.91 71.46 71.46 1,590,988 -0.38(-0.53%)
Aug 19, 2019 71.96 72.06 71.77 71.84 1,769,194 +0.60(+0.84%)
Aug 16, 2019 70.68 71.32 70.68 71.24 2,233,300 +0.96(+1.37%)
Aug 15, 2019 70.33 70.47 69.82 70.28 3,528,025 +0.13(+0.19%)
Aug 14, 2019 70.97 71.07 70.04 70.15 4,146,696 -2.06(-2.85%)
Aug 13, 2019 71.06 72.47 70.98 72.21 2,796,552 +1.04(+1.46%)
Aug 12, 2019 71.61 71.74 71.03 71.17 2,750,803 -0.81(-1.13%)
Aug 09, 2019 72.27 72.39 71.67 71.98 2,800,800 -0.49(-0.68%)
Aug 08, 2019 71.75 72.55 71.65 72.47 4,058,679 +1.05(+1.47%)
Aug 07, 2019 70.54 71.53 70.15 71.42 4,399,688 +0.25(+0.35%)
Aug 06, 2019 70.96 71.23 70.50 71.17 13,946,186 +0.80(+1.14%)
Aug 05, 2019 71.32 71.32 69.92 70.37 6,066,114 -2.14(-2.95%)
Aug 02, 2019 72.87 72.89 72.14 72.51 3,615,500 -0.65(-0.89%)
Aug 01, 2019 73.73 74.47 72.90 73.16 4,611,276 -0.60(-0.81%)
Jul 31, 2019 74.47 74.52 73.13 73.76 3,977,337 -0.69(-0.93%)
Jul 30, 2019 74.32 74.50 74.19 74.45 1,605,033 -0.36(-0.48%)
Jul 29, 2019 74.92 74.94 74.67 74.81 1,187,575 -0.05(-0.07%)
Jul 26, 2019 74.78 74.95 74.72 74.86 1,554,200 +0.37(+0.50%)
Jul 25, 2019 74.95 74.95 74.40 74.49 2,078,991 -0.56(-0.75%)
Jul 24, 2019 74.63 75.06 74.63 75.05 1,270,279 +0.24(+0.32%)
Jul 23, 2019 74.74 74.84 74.51 74.81 1,554,270 +0.41(+0.55%)
Jul 22, 2019 74.39 74.48 74.24 74.40 1,644,696 +0.18(+0.24%)
Jul 19, 2019 74.77 74.81 74.22 74.22 2,375,600 -0.43(-0.58%)
Jul 18, 2019 74.16 74.65 74.05 74.65 1,258,084 +0.35(+0.47%)
Jul 17, 2019 74.65 74.72 74.30 74.30 1,337,889 -0.33(-0.44%)
Jul 16, 2019 74.86 74.93 74.58 74.63 1,942,514 -0.28(-0.37%)
Jul 15, 2019 74.99 74.99 74.81 74.91 1,982,764 +0.06(+0.08%)
Jul 12, 2019 74.70 74.85 74.58 74.85 792,200 +0.22(+0.29%)
Jul 11, 2019 74.71 74.73 74.39 74.63 2,889,993 +0.09(+0.12%)
Jul 10, 2019 74.52 74.76 74.33 74.54 3,731,789 +0.38(+0.51%)
Jul 09, 2019 73.81 74.24 73.80 74.16 1,650,556 -0.04(-0.05%)
Jul 08, 2019 74.23 74.34 74.13 74.20 2,741,559 -0.39(-0.52%)
Jul 05, 2019 74.51 74.68 74.12 74.59 2,026,200 -0.35(-0.47%)
Jul 03, 2019 74.66 74.94 74.58 74.94 863,400 +0.47(+0.63%)
Jul 02, 2019 74.29 74.47 74.15 74.47 3,807,122 +0.57(+0.77%)
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.