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 (%)
Dec 31, 2018 57.84 58.08 57.51 57.86 9,875,856 +0.28(+0.49%)
Dec 28, 2018 57.79 58.14 57.34 57.58 14,854,870 +0.14(+0.24%)
Dec 27, 2018 56.51 57.45 55.82 57.44 14,703,097 +0.27(+0.47%)
Dec 26, 2018 55.47 57.17 54.98 57.17 17,189,390 +2.04(+3.69%)
Dec 24, 2018 56.01 56.21 55.10 55.13 7,854,188 -1.00(-1.78%)
Dec 21, 2018 57.17 57.73 56.01 56.13 15,496,650 -1.08(-1.89%)
Dec 20, 2018 57.73 58.00 56.78 57.21 15,979,045 -0.50(-0.87%)
Dec 19, 2018 58.68 59.46 57.43 57.72 6,870,390 -0.81(-1.39%)
Dec 18, 2018 58.86 59.09 58.26 58.53 9,831,693 -0.03(-0.05%)
Dec 17, 2018 59.32 59.50 58.22 58.56 10,349,501 -0.90(-1.52%)
Dec 14, 2018 59.83 60.05 59.37 59.46 6,536,683 -0.97(-1.61%)
Dec 13, 2018 60.68 60.85 60.24 60.43 6,183,398 -0.05(-0.09%)
Dec 12, 2018 60.63 61.10 60.47 60.49 6,306,024 +0.63(+1.06%)
Dec 11, 2018 60.44 60.59 59.54 59.85 14,462,563 +0.08(+0.13%)
Dec 10, 2018 59.79 60.03 58.85 59.77 8,845,867 -0.18(-0.30%)
Dec 07, 2018 61.01 61.40 59.78 59.95 10,118,090 -1.17(-1.91%)
Dec 06, 2018 60.27 61.12 59.62 61.12 10,696,795 -0.27(-0.44%)
Dec 04, 2018 62.99 63.06 61.32 61.39 4,605,434 -1.77(-2.80%)
Dec 03, 2018 63.38 63.43 62.86 63.16 4,298,509 +0.80(+1.29%)
Nov 30, 2018 62.06 62.42 61.95 62.35 3,482,632 +0.19(+0.30%)
Nov 29, 2018 62.14 62.50 61.90 62.17 3,280,791 -0.26(-0.41%)
Nov 28, 2018 61.40 62.43 61.14 62.43 4,138,129 +1.24(+2.03%)
Nov 27, 2018 60.84 61.18 60.67 61.18 3,942,848 +0.07(+0.12%)
Nov 26, 2018 60.85 61.12 60.76 61.11 4,555,829 +0.88(+1.47%)
Nov 23, 2018 60.16 60.46 60.07 60.23 1,361,001 -0.40(-0.66%)
Nov 21, 2018 60.63 60.63 60.63 0 +0.55(+0.92%)
Nov 20, 2018 60.33 60.61 59.85 60.08 6,659,617 -1.12(-1.82%)
Nov 19, 2018 61.95 61.98 61.01 61.19 13,213,699 -0.94(-1.51%)
Nov 16, 2018 61.63 62.27 61.54 62.13 4,693,793 +0.16(+0.26%)
Nov 15, 2018 61.12 62.11 60.84 61.97 6,769,929 +0.59(+0.96%)
Nov 14, 2018 61.98 62.16 61.03 61.38 3,753,650 -0.22(-0.36%)
Nov 13, 2018 61.63 62.21 61.43 61.60 4,239,726 +0.09(+0.15%)
Nov 12, 2018 62.37 62.41 61.40 61.52 3,458,362 -1.15(-1.84%)
Nov 09, 2018 62.82 62.84 62.28 62.67 3,276,685 -0.54(-0.85%)
Nov 08, 2018 63.44 63.56 63.02 63.20 1,868,245 -0.52(-0.81%)
Nov 07, 2018 63.12 63.73 62.99 63.72 2,130,018 +1.14(+1.83%)
Nov 06, 2018 62.25 62.61 62.22 62.58 2,580,796 +0.27(+0.43%)
Nov 05, 2018 62.11 62.42 61.97 62.31 2,321,912 +0.19(+0.30%)
Nov 02, 2018 62.68 62.78 61.63 62.12 4,643,174 -0.12(-0.19%)
Nov 01, 2018 61.75 62.27 61.48 62.24 5,039,734 +0.86(+1.40%)
Oct 31, 2018 61.36 61.78 61.24 61.38 3,805,251 +0.67(+1.10%)
Oct 30, 2018 59.85 60.76 59.80 60.71 5,728,834 +0.86(+1.43%)
Oct 29, 2018 60.86 61.15 59.14 59.85 7,320,103 -0.39(-0.65%)
Oct 26, 2018 60.15 60.85 59.50 60.25 10,158,518 -0.82(-1.35%)
Oct 25, 2018 60.52 61.40 60.35 61.07 4,787,962 +0.86(+1.42%)
Oct 24, 2018 61.78 61.83 60.01 60.21 5,594,705 -1.71(-2.77%)
Oct 23, 2018 61.35 62.21 60.93 61.93 4,728,951 -0.48(-0.77%)
Oct 22, 2018 62.75 62.83 62.24 62.41 2,262,201 -0.16(-0.26%)
Oct 19, 2018 62.72 63.14 62.43 62.57 3,760,701 +0.12(+0.20%)
Oct 18, 2018 63.10 63.25 62.16 62.44 4,241,626 -1.02(-1.60%)
Oct 17, 2018 63.53 63.62 62.95 63.46 4,979,332 -0.17(-0.27%)
Oct 16, 2018 62.98 63.75 62.89 63.63 9,727,359 +1.26(+2.02%)
Oct 15, 2018 62.52 62.84 62.29 62.37 4,168,377 -0.34(-0.54%)
Oct 12, 2018 62.94 62.94 61.92 62.71 6,371,164 +0.75(+1.21%)
Oct 11, 2018 62.82 63.15 61.53 61.96 16,765,817 -1.06(-1.69%)
Oct 10, 2018 64.69 64.69 62.94 63.02 9,875,674 -1.88(-2.90%)
Oct 09, 2018 64.68 65.10 64.56 64.91 1,709,857 -0.12(-0.19%)
Oct 08, 2018 64.79 65.07 64.47 65.03 3,006,081 -0.11(-0.16%)
Oct 05, 2018 65.45 65.56 64.77 65.14 2,886,403 -0.38(-0.59%)
Oct 04, 2018 65.93 65.94 65.15 65.52 2,654,067 -0.71(-1.07%)
Oct 03, 2018 66.52 66.57 66.11 66.23 1,210,030 -0.04(-0.07%)
Oct 02, 2018 66.19 66.41 66.11 66.27 1,586,676 -0.22(-0.34%)
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.