ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.79 67.08 66.74 66.88 5,266,294 -0.16(-0.24%)
Sep 27, 2018 67.03 67.38 67.02 67.04 2,403,521 +0.00(+0.00%)
Sep 26, 2018 67.14 67.50 66.96 67.04 2,782,478 -0.05(-0.07%)
Sep 25, 2018 67.24 67.24 67.04 67.09 1,144,855 +0.14(+0.20%)
Sep 24, 2018 67.09 67.14 66.90 66.95 1,034,623 -0.32(-0.47%)
Sep 21, 2018 67.37 67.45 67.25 67.27 1,438,684 +0.04(+0.05%)
Sep 20, 2018 67.04 67.35 67.00 67.23 2,028,961 +0.63(+0.95%)
Sep 19, 2018 66.47 66.71 66.47 66.60 1,770,460 +0.17(+0.26%)
Sep 18, 2018 66.19 66.54 66.16 66.43 2,298,294 +0.47(+0.71%)
Sep 17, 2018 66.20 66.25 65.92 65.96 1,994,036 -0.22(-0.33%)
Sep 14, 2018 66.20 66.34 66.00 66.18 3,366,924 +0.05(+0.08%)
Sep 13, 2018 66.12 66.26 65.96 66.12 2,268,219 +0.45(+0.69%)
Sep 12, 2018 65.53 65.83 65.38 65.67 1,962,320 +0.13(+0.19%)
Sep 11, 2018 65.11 65.57 65.01 65.55 1,686,147 +0.20(+0.30%)
Sep 10, 2018 65.55 65.60 65.33 65.35 1,996,204 +0.11(+0.17%)
Sep 07, 2018 65.20 65.49 65.08 65.24 1,988,531 -0.27(-0.41%)
Sep 06, 2018 65.72 65.82 65.25 65.51 1,998,529 -0.23(-0.36%)
Sep 05, 2018 65.83 65.88 65.48 65.74 1,542,234 -0.36(-0.55%)
Sep 04, 2018 66.11 66.17 65.85 66.11 2,539,282 -0.37(-0.56%)
Aug 31, 2018 66.47 66.47 66.47 0 -0.21(-0.31%)
Aug 30, 2018 66.86 66.94 66.53 66.68 2,009,069 -0.58(-0.86%)
Aug 29, 2018 66.87 67.28 66.82 67.26 2,057,753 +0.40(+0.59%)
Aug 28, 2018 67.03 67.04 66.80 66.86 5,322,362 +0.04(+0.05%)
Aug 27, 2018 66.56 66.90 66.55 66.83 4,241,952 +0.64(+0.97%)
Aug 24, 2018 65.94 66.25 65.94 66.19 1,537,617 +0.50(+0.77%)
Aug 23, 2018 65.89 66.03 65.65 65.68 2,352,001 -0.32(-0.48%)
Aug 22, 2018 65.95 66.13 65.91 66.00 1,657,523 +0.10(+0.15%)
Aug 21, 2018 65.84 66.11 65.84 65.90 1,650,574 +0.31(+0.47%)
Aug 20, 2018 65.51 65.65 65.46 65.59 1,332,536 +0.24(+0.37%)
Aug 17, 2018 65.01 65.51 64.89 65.35 1,565,376 +0.30(+0.46%)
Aug 16, 2018 64.96 65.30 64.95 65.05 1,775,872 +0.49(+0.75%)
Aug 15, 2018 64.70 64.71 64.15 64.56 3,208,159 -0.77(-1.19%)
Aug 14, 2018 65.25 65.42 65.09 65.34 1,516,130 +0.30(+0.46%)
Aug 13, 2018 65.31 65.48 64.95 65.04 1,615,923 -0.39(-0.59%)
Aug 10, 2018 65.49 65.58 65.25 65.43 2,410,243 -0.78(-1.18%)
Aug 09, 2018 66.41 66.49 66.20 66.21 729,589 -0.17(-0.26%)
Aug 08, 2018 66.36 66.46 66.22 66.38 2,117,222 +0.01(+0.01%)
Aug 07, 2018 66.47 66.56 66.35 66.38 1,835,305 +0.31(+0.46%)
Aug 06, 2018 65.86 66.16 65.79 66.07 1,150,300 -0.01(-0.01%)
Aug 03, 2018 65.83 66.10 65.79 66.08 1,013,308 +0.24(+0.37%)
Aug 02, 2018 65.30 65.87 65.24 65.83 2,748,692 -0.04(-0.05%)
Aug 01, 2018 65.99 66.11 65.72 65.87 2,732,344 -0.14(-0.22%)
Jul 31, 2018 66.06 66.21 65.89 66.02 2,177,837 +0.17(+0.26%)
Jul 30, 2018 66.20 66.20 65.75 65.84 1,891,736 -0.22(-0.33%)
Jul 27, 2018 66.42 66.47 65.86 66.06 3,219,469 -0.20(-0.30%)
Jul 26, 2018 66.20 66.42 66.20 66.26 1,085,168 -0.28(-0.42%)
Jul 25, 2018 66.01 66.59 65.84 66.54 2,494,740 +0.65(+0.98%)
Jul 24, 2018 65.97 66.18 65.74 65.89 2,481,387 +0.33(+0.51%)
Jul 23, 2018 65.44 65.58 65.34 65.56 2,191,062 +0.00(+0.00%)
Jul 20, 2018 65.43 65.66 65.39 65.56 1,908,535 +0.23(+0.34%)
Jul 19, 2018 65.29 65.51 65.17 65.33 2,996,518 -0.31(-0.47%)
Jul 18, 2018 65.54 65.67 65.40 65.64 1,199,765 +0.04(+0.06%)
Jul 17, 2018 65.13 65.65 65.12 65.60 1,280,536 +0.25(+0.39%)
Jul 16, 2018 65.43 65.44 65.23 65.35 861,952 -0.09(-0.14%)
Jul 13, 2018 65.44 1,382,996 +0.10(+0.15%)
Jul 12, 2018 65.13 65.35 64.98 65.34 1,727,564 +0.61(+0.95%)
Jul 11, 2018 64.90 65.14 64.61 64.73 2,492,081 -0.77(-1.18%)
Jul 10, 2018 65.38 65.54 65.33 65.50 2,177,367 +0.14(+0.21%)
Jul 09, 2018 65.13 65.41 65.09 65.37 3,207,566 +0.63(+0.97%)
Jul 06, 2018 64.33 64.84 64.27 64.74 7,046,397 +0.47(+0.73%)
Jul 05, 2018 64.29 63.92 64.27 2,489,729 +0.46(+0.72%)
Jul 03, 2018 63.81 63.81 63.81 0 -0.05(-0.08%)
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.