ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 72.73 72.74 71.55 72.41 4,386,411 -0.21(-0.30%)
Jul 30, 2020 72.10 72.69 71.59 72.62 2,073,652 -0.48(-0.65%)
Jul 29, 2020 72.55 73.25 72.54 73.10 977,749 +0.86(+1.19%)
Jul 28, 2020 72.46 72.73 72.17 72.24 1,722,376 -0.49(-0.68%)
Jul 27, 2020 72.31 72.76 72.17 72.73 1,392,883 +0.80(+1.11%)
Jul 24, 2020 71.84 72.14 71.59 71.93 1,210,765 -0.43(-0.59%)
Jul 23, 2020 73.02 73.27 72.09 72.36 1,817,427 -0.76(-1.03%)
Jul 22, 2020 72.80 73.24 72.73 73.11 2,459,397 +0.23(+0.32%)
Jul 21, 2020 73.24 73.32 72.75 72.88 2,971,840 +0.22(+0.31%)
Jul 20, 2020 72.09 72.78 71.90 72.66 2,775,739 +0.63(+0.88%)
Jul 17, 2020 72.04 72.14 71.63 72.02 4,464,504 +0.25(+0.35%)
Jul 16, 2020 71.59 71.86 71.47 71.77 5,231,266 -0.44(-0.61%)
Jul 15, 2020 72.35 72.50 71.73 72.21 4,456,820 +0.71(+0.99%)
Jul 14, 2020 70.41 71.60 70.21 71.50 3,177,603 +0.88(+1.24%)
Jul 13, 2020 71.76 72.26 70.52 70.62 4,030,598 -0.62(-0.88%)
Jul 10, 2020 70.72 71.29 70.38 71.25 5,282,658 +0.57(+0.80%)
Jul 09, 2020 71.31 71.32 69.98 70.68 8,160,555 -0.44(-0.62%)
Jul 08, 2020 70.60 71.14 70.36 71.12 1,995,019 +0.73(+1.03%)
Jul 07, 2020 70.72 71.15 70.35 70.39 2,628,355 -0.83(-1.16%)
Jul 06, 2020 71.04 71.26 70.85 71.22 2,699,927 +1.34(+1.92%)
Jul 02, 2020 70.16 70.50 69.74 69.88 1,796,357 +0.64(+0.93%)
Jul 01, 2020 68.94 69.45 68.88 69.24 2,290,750 +0.51(+0.75%)
Jun 30, 2020 68.05 69.06 68.00 68.72 3,182,549 +0.45(+0.66%)
Jun 29, 2020 67.76 68.28 67.28 68.28 1,938,045 +0.77(+1.15%)
Jun 26, 2020 68.65 68.66 67.39 67.50 1,790,886 -1.33(-1.94%)
Jun 25, 2020 68.01 68.86 67.60 68.84 1,693,876 +0.73(+1.07%)
Jun 24, 2020 69.21 69.35 67.72 68.11 2,325,321 -1.64(-2.35%)
Jun 23, 2020 70.07 70.24 69.67 69.75 1,741,739 +0.33(+0.47%)
Jun 22, 2020 68.94 69.48 68.66 69.42 2,095,261 +0.69(+1.00%)
Jun 19, 2020 69.94 69.94 68.58 68.73 1,626,762 -0.39(-0.57%)
Jun 18, 2020 68.85 69.28 68.71 69.12 948,593 -0.08(-0.12%)
Jun 17, 2020 69.58 69.66 69.03 69.21 3,352,467 -0.04(-0.05%)
Jun 16, 2020 69.86 69.86 68.24 69.25 3,144,893 +1.13(+1.66%)
Jun 15, 2020 66.29 68.35 66.07 68.12 3,325,326 +0.46(+0.68%)
Jun 12, 2020 68.37 68.61 66.57 67.66 4,580,596 +0.96(+1.44%)
Jun 11, 2020 68.90 69.02 66.59 66.70 3,694,095 -3.97(-5.62%)
Jun 10, 2020 71.00 71.28 70.44 70.67 3,887,696 -0.19(-0.27%)
Jun 09, 2020 70.64 71.10 70.50 70.86 5,663,847 -0.63(-0.88%)
Jun 08, 2020 70.96 71.53 70.66 71.49 1,888,456 +0.82(+1.16%)
Jun 05, 2020 70.41 71.13 70.41 70.67 4,624,192 +1.58(+2.29%)
Jun 04, 2020 69.14 69.52 68.75 69.09 4,766,719 -0.38(-0.55%)
Jun 03, 2020 68.99 69.67 68.89 69.47 4,896,230 +1.12(+1.64%)
Jun 02, 2020 67.91 68.35 67.76 68.35 4,546,602 +0.74(+1.09%)
Jun 01, 2020 66.98 67.63 66.85 67.61 2,753,091 +0.85(+1.27%)
May 29, 2020 66.46 66.89 65.86 66.76 7,997,193 +0.16(+0.24%)
May 28, 2020 66.88 67.37 66.46 66.60 4,548,483 +0.06(+0.08%)
May 27, 2020 66.31 66.55 65.33 66.55 6,784,659 +0.82(+1.25%)
May 26, 2020 66.11 66.21 65.61 65.72 6,587,385 +1.21(+1.88%)
May 22, 2020 64.33 64.51 64.04 64.51 4,390,202 -0.07(-0.11%)
May 21, 2020 64.97 65.21 64.33 64.59 7,453,891 -0.57(-0.88%)
May 20, 2020 65.00 65.41 64.92 65.16 5,955,585 +1.07(+1.67%)
May 19, 2020 64.52 64.87 64.05 64.09 3,425,359 -0.66(-1.01%)
May 18, 2020 64.07 65.01 64.07 64.74 3,064,542 +2.13(+3.40%)
May 15, 2020 62.02 62.62 61.85 62.62 2,831,135 +0.06(+0.09%)
May 14, 2020 61.35 62.56 60.80 62.56 4,161,607 +0.39(+0.62%)
May 13, 2020 63.11 63.28 61.72 62.18 14,701,835 -0.83(-1.32%)
May 12, 2020 64.36 64.43 63.01 63.01 4,180,652 -1.08(-1.69%)
May 11, 2020 63.56 64.31 63.52 64.09 10,176,382 +0.06(+0.10%)
May 08, 2020 63.73 64.10 63.53 64.02 3,819,561 +1.04(+1.66%)
May 07, 2020 62.94 63.34 62.81 62.98 3,491,225 +0.82(+1.32%)
May 06, 2020 63.01 63.03 62.16 62.16 2,832,156 -0.33(-0.53%)
May 05, 2020 62.69 63.11 62.43 62.49 2,768,040 +0.43(+0.70%)
May 04, 2020 61.53 62.14 61.23 62.05 2,182,144 +0.20(+0.33%)
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.