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 (%)
May 31, 2018 64.09 64.13 63.74 63.88 2,636,096 -0.36(-0.56%)
May 30, 2018 63.75 64.29 63.69 64.24 2,358,314 +0.83(+1.31%)
May 29, 2018 63.82 63.92 63.12 63.41 2,844,901 -0.98(-1.52%)
May 25, 2018 64.39 64.39 64.39 0 -0.19(-0.29%)
May 24, 2018 64.63 64.73 64.15 64.58 1,826,953 -0.24(-0.37%)
May 23, 2018 64.42 64.82 64.32 64.82 1,697,736 -0.13(-0.20%)
May 22, 2018 65.15 65.28 64.88 64.95 1,137,491 -0.07(-0.11%)
May 21, 2018 64.94 65.12 64.89 65.02 1,260,749 +0.42(+0.64%)
May 18, 2018 64.67 64.71 64.52 64.60 1,249,883 -0.22(-0.34%)
May 17, 2018 64.78 65.04 64.65 64.83 944,572 -0.08(-0.12%)
May 16, 2018 64.72 65.00 64.68 64.90 905,908 +0.29(+0.45%)
May 15, 2018 64.71 64.75 64.41 64.61 2,172,732 -0.57(-0.87%)
May 14, 2018 65.25 65.44 65.10 65.18 1,144,025 +0.10(+0.15%)
May 11, 2018 65.06 65.19 64.92 65.08 1,305,955 +0.14(+0.22%)
May 10, 2018 64.54 65.00 64.54 64.94 1,621,738 +0.65(+1.02%)
May 09, 2018 63.99 64.38 63.92 64.29 1,562,735 +0.37(+0.58%)
May 08, 2018 63.78 63.93 63.60 63.92 1,561,752 +0.03(+0.04%)
May 07, 2018 63.83 64.07 63.73 63.89 1,727,523 +0.11(+0.17%)
May 04, 2018 62.86 63.95 62.84 63.78 1,466,719 +0.53(+0.84%)
May 03, 2018 63.09 63.40 62.47 63.25 4,184,247 +0.01(+0.01%)
May 02, 2018 63.66 63.78 63.16 63.24 1,218,896 -0.26(-0.42%)
May 01, 2018 63.49 63.54 63.02 63.51 2,275,291 -0.07(-0.11%)
Apr 30, 2018 64.05 64.17 63.56 63.58 2,804,069 -0.37(-0.58%)
Apr 27, 2018 63.99 64.04 63.69 63.95 810,347 +0.13(+0.21%)
Apr 26, 2018 63.57 63.99 63.49 63.82 2,264,773 +0.51(+0.81%)
Apr 25, 2018 63.20 63.39 62.79 63.31 1,436,276 +0.01(+0.01%)
Apr 24, 2018 64.13 64.20 63.01 63.30 2,431,311 -0.61(-0.95%)
Apr 23, 2018 64.00 64.14 63.68 63.91 1,682,226 -0.09(-0.14%)
Apr 20, 2018 64.39 64.39 63.81 63.99 1,577,418 -0.50(-0.78%)
Apr 19, 2018 64.68 64.74 64.25 64.50 3,007,053 -0.27(-0.42%)
Apr 18, 2018 64.80 64.94 64.64 64.77 1,641,076 +0.21(+0.33%)
Apr 17, 2018 64.32 64.74 64.27 64.56 980,089 +0.47(+0.73%)
Apr 16, 2018 63.99 64.21 63.87 64.09 2,263,003 +0.31(+0.48%)
Apr 13, 2018 64.17 64.23 63.57 63.78 1,570,787 -0.14(-0.22%)
Apr 12, 2018 63.81 64.13 63.76 63.92 1,022,488 +0.35(+0.56%)
Apr 11, 2018 63.51 63.96 63.51 63.57 1,332,383 -0.28(-0.44%)
Apr 10, 2018 63.62 63.99 63.43 63.85 2,511,298 +0.98(+1.56%)
Apr 09, 2018 63.04 63.60 62.84 62.87 1,249,110 +0.33(+0.52%)
Apr 06, 2018 62.55 3,203,182 -1.06(-1.67%)
Apr 05, 2018 63.40 63.79 63.36 63.61 2,081,088 +0.45(+0.71%)
Apr 04, 2018 61.75 63.24 61.67 63.16 2,635,262 +0.44(+0.70%)
Apr 03, 2018 62.48 62.78 62.02 62.71 4,856,836 +0.66(+1.07%)
Apr 02, 2018 63.05 63.17 61.53 62.05 3,777,805 -1.27(-2.01%)
Mar 29, 2018 63.32 63.32 63.32 0 +0.84(+1.34%)
Mar 28, 2018 62.61 63.00 62.19 62.48 3,507,055 +0.04(+0.07%)
Mar 27, 2018 63.61 63.71 62.18 62.44 3,318,842 -0.91(-1.44%)
Mar 26, 2018 62.86 63.42 62.26 63.35 3,469,491 +1.45(+2.34%)
Mar 23, 2018 63.08 63.24 61.87 61.90 1,873,703 -1.08(-1.71%)
Mar 22, 2018 63.84 63.99 62.94 62.98 4,285,073 -1.53(-2.37%)
Mar 21, 2018 64.45 64.97 64.35 64.51 1,895,575 +0.06(+0.10%)
Mar 20, 2018 64.42 64.60 64.33 64.45 1,169,128 +0.09(+0.14%)
Mar 19, 2018 64.83 64.83 63.93 64.36 2,627,587 -0.69(-1.06%)
Mar 16, 2018 65.08 65.27 65.03 65.05 1,215,964 -0.03(-0.04%)
Mar 15, 2018 65.23 65.42 64.95 65.07 3,655,883 -0.03(-0.04%)
Mar 14, 2018 65.65 65.65 64.99 65.10 1,144,131 -0.13(-0.20%)
Mar 13, 2018 65.94 66.03 65.08 65.23 1,327,873 -0.44(-0.67%)
Mar 12, 2018 65.89 65.53 65.67 2,622,931 +0.03(+0.04%)
Mar 09, 2018 65.07 65.66 65.00 65.65 905,075 +0.84(+1.29%)
Mar 08, 2018 64.75 64.83 64.46 64.81 1,478,478 +0.24(+0.37%)
Mar 07, 2018 64.62 64.01 64.57 1,637,301 -0.04(-0.07%)
Mar 06, 2018 64.70 64.74 64.29 64.61 1,707,406 +0.34(+0.52%)
Mar 05, 2018 63.41 64.39 63.33 64.28 1,999,095 +0.50(+0.79%)
Mar 02, 2018 63.07 63.87 62.85 63.77 2,498,483 +0.29(+0.46%)
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.