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 (%)
Feb 28, 2020 65.44 66.88 64.85 66.78 8,085,253 -0.71(-1.05%)
Feb 27, 2020 68.74 69.53 67.32 67.49 10,881,051 -2.45(-3.50%)
Feb 26, 2020 70.48 71.18 69.82 69.94 7,590,905 +0.06(+0.09%)
Feb 25, 2020 72.05 72.22 69.88 69.88 8,545,514 -1.84(-2.56%)
Feb 24, 2020 71.65 72.29 71.56 71.72 9,048,291 -2.55(-3.43%)
Feb 21, 2020 74.64 74.64 74.10 74.27 2,693,677 -0.58(-0.78%)
Feb 20, 2020 75.05 75.25 74.30 74.85 2,617,722 -0.43(-0.58%)
Feb 19, 2020 75.23 75.43 75.19 75.29 2,403,090 +0.31(+0.42%)
Feb 18, 2020 74.92 75.05 74.70 74.97 2,207,670 -0.30(-0.39%)
Feb 14, 2020 75.33 75.34 74.99 75.27 1,117,505 +0.07(+0.10%)
Feb 13, 2020 75.02 75.41 74.94 75.19 3,257,234 -0.34(-0.45%)
Feb 12, 2020 75.40 75.55 75.30 75.53 2,225,394 +0.50(+0.67%)
Feb 11, 2020 75.06 75.31 74.90 75.04 3,207,078 +0.38(+0.51%)
Feb 10, 2020 74.07 74.68 74.07 74.66 1,982,869 +0.37(+0.50%)
Feb 07, 2020 74.45 74.53 74.14 74.29 2,231,332 -0.49(-0.66%)
Feb 06, 2020 74.86 74.90 74.64 74.78 3,343,584 +0.15(+0.20%)
Feb 05, 2020 74.69 74.70 74.27 74.63 2,595,988 +0.70(+0.95%)
Feb 04, 2020 73.71 74.09 73.67 73.93 2,466,320 +1.25(+1.72%)
Feb 03, 2020 72.51 73.05 72.49 72.68 3,829,986 +0.49(+0.68%)
Jan 31, 2020 73.11 73.12 72.00 72.19 5,938,534 -1.29(-1.76%)
Jan 30, 2020 72.92 73.57 72.68 73.48 4,452,904 +0.00(+0.00%)
Jan 29, 2020 73.78 73.88 73.45 73.48 1,136,709 -0.01(-0.01%)
Jan 28, 2020 73.09 73.66 73.01 73.49 1,978,113 +0.68(+0.94%)
Jan 27, 2020 72.76 73.13 72.60 72.81 2,041,983 -1.38(-1.86%)
Jan 24, 2020 74.98 74.99 73.96 74.19 2,791,816 -0.62(-0.83%)
Jan 23, 2020 74.56 74.82 74.26 74.80 3,224,878 +0.01(+0.01%)
Jan 22, 2020 75.01 75.13 74.78 74.80 2,278,356 +0.06(+0.07%)
Jan 21, 2020 74.76 74.96 74.68 74.74 2,774,812 -0.41(-0.54%)
Jan 17, 2020 75.17 75.22 74.99 75.15 2,069,246 +0.20(+0.27%)
Jan 16, 2020 74.72 74.95 74.68 74.94 1,516,810 +0.55(+0.73%)
Jan 15, 2020 74.34 74.61 74.29 74.40 1,751,346 -0.05(-0.06%)
Jan 14, 2020 74.34 74.59 74.27 74.44 2,015,803 -0.06(-0.09%)
Jan 13, 2020 74.11 74.51 73.99 74.51 2,578,843 +0.55(+0.75%)
Jan 10, 2020 74.19 74.28 73.83 73.95 3,593,590 -0.17(-0.22%)
Jan 09, 2020 74.04 74.12 73.88 74.12 1,833,633 +0.42(+0.56%)
Jan 08, 2020 73.35 73.96 73.31 73.70 3,173,391 +0.36(+0.49%)
Jan 07, 2020 73.44 73.52 73.28 73.34 2,502,636 -0.18(-0.25%)
Jan 06, 2020 72.95 73.55 72.93 73.53 2,486,427 +0.17(+0.23%)
Jan 03, 2020 73.13 73.65 73.05 73.36 1,825,035 -0.64(-0.86%)
Jan 02, 2020 73.72 74.03 73.61 74.00 2,533,695 +0.76(+1.03%)
Dec 31, 2019 72.97 73.30 72.91 73.24 2,214,561 +0.17(+0.23%)
Dec 30, 2019 73.59 73.59 72.98 73.08 1,946,023 -0.44(-0.60%)
Dec 27, 2019 73.86 73.86 73.39 73.52 1,349,381 +0.05(+0.06%)
Dec 26, 2019 73.18 73.47 73.17 73.47 827,283 +0.40(+0.54%)
Dec 24, 2019 73.12 73.13 72.96 73.08 1,402,184 +0.02(+0.03%)
Dec 23, 2019 73.09 73.12 73.02 73.06 1,499,112 +0.17(+0.23%)
Dec 20, 2019 73.02 73.08 72.89 72.89 2,241,719 +0.13(+0.18%)
Dec 19, 2019 72.56 72.76 72.49 72.76 3,080,718 +0.17(+0.23%)
Dec 18, 2019 72.63 72.68 72.54 72.60 2,690,129 +0.05(+0.06%)
Dec 17, 2019 72.65 72.67 72.53 72.55 1,808,222 -0.01(-0.01%)
Dec 16, 2019 72.57 72.72 72.52 72.56 1,718,189 +0.53(+0.74%)
Dec 13, 2019 71.96 72.35 71.74 72.03 3,543,329 +0.23(+0.32%)
Dec 12, 2019 71.20 71.97 71.17 71.80 3,604,209 +0.63(+0.89%)
Dec 11, 2019 70.99 71.28 70.95 71.17 1,367,937 +0.34(+0.48%)
Dec 10, 2019 70.88 71.04 70.71 70.83 2,279,804 -0.05(-0.06%)
Dec 09, 2019 71.03 71.18 70.88 70.88 2,366,011 -0.23(-0.32%)
Dec 06, 2019 71.06 71.20 71.01 71.11 1,844,380 +0.56(+0.79%)
Dec 05, 2019 70.59 70.61 70.29 70.55 2,175,571 +0.07(+0.10%)
Dec 04, 2019 70.29 70.55 70.25 70.48 2,499,899 +0.48(+0.69%)
Dec 03, 2019 69.72 69.99 69.42 69.99 3,561,367 -0.36(-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.