ACWI Ishares MSCI ETF (NQ: ACWI )

86.31 +2.55 (+3.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 74.16 74.48 74.10 74.26 4,742,900 -0.18(-0.24%)
Sep 27, 2018 74.43 74.82 74.42 74.44 2,164,646 +0.00(+0.00%)
Sep 26, 2018 74.55 74.95 74.35 74.44 2,505,940 -0.05(-0.07%)
Sep 25, 2018 74.66 74.66 74.44 74.49 1,031,073 +0.15(+0.20%)
Sep 24, 2018 74.49 74.55 74.28 74.34 931,797 -0.35(-0.47%)
Sep 21, 2018 74.80 74.89 74.67 74.69 1,295,700 +0.04(+0.05%)
Sep 20, 2018 74.44 74.78 74.39 74.65 1,827,312 +0.70(+0.95%)
Sep 19, 2018 73.80 74.07 73.80 73.95 1,594,502 +0.19(+0.26%)
Sep 18, 2018 73.49 73.88 73.46 73.76 2,069,877 +0.52(+0.71%)
Sep 17, 2018 73.50 73.56 73.19 73.24 1,795,858 -0.24(-0.33%)
Sep 14, 2018 73.51 73.66 73.28 73.48 3,032,300 +0.06(+0.08%)
Sep 13, 2018 73.42 73.57 73.24 73.42 2,042,791 +0.50(+0.69%)
Sep 12, 2018 72.76 73.09 72.60 72.92 1,767,294 +0.14(+0.19%)
Sep 11, 2018 72.30 72.81 72.18 72.78 1,518,568 +0.22(+0.30%)
Sep 10, 2018 72.78 72.84 72.54 72.56 1,797,810 +0.12(+0.17%)
Sep 07, 2018 72.39 72.72 72.26 72.44 1,790,900 -0.30(-0.41%)
Sep 06, 2018 72.97 73.08 72.45 72.74 1,799,904 -0.26(-0.36%)
Sep 05, 2018 73.09 73.16 72.71 73.00 1,388,958 -0.40(-0.54%)
Sep 04, 2018 73.40 73.47 73.12 73.40 2,286,914 -0.41(-0.56%)
Aug 31, 2018 73.81 73.81 73.81 0 -0.23(-0.31%)
Aug 30, 2018 74.24 74.33 73.87 74.04 1,809,397 -0.64(-0.86%)
Aug 29, 2018 74.25 74.70 74.19 74.68 1,853,242 +0.44(+0.59%)
Aug 28, 2018 74.43 74.44 74.17 74.24 4,793,395 +0.04(+0.05%)
Aug 27, 2018 73.90 74.28 73.89 74.20 3,820,363 +0.71(+0.97%)
Aug 24, 2018 73.22 73.56 73.22 73.49 1,384,800 +0.56(+0.77%)
Aug 23, 2018 73.16 73.31 72.89 72.93 2,118,246 -0.35(-0.48%)
Aug 22, 2018 73.23 73.43 73.18 73.28 1,492,789 +0.11(+0.15%)
Aug 21, 2018 73.11 73.41 73.11 73.17 1,486,531 +0.34(+0.47%)
Aug 20, 2018 72.74 72.89 72.68 72.83 1,200,101 +0.27(+0.37%)
Aug 17, 2018 72.18 72.74 72.06 72.56 1,409,800 +0.33(+0.46%)
Aug 16, 2018 72.13 72.51 72.12 72.23 1,599,376 +0.54(+0.75%)
Aug 15, 2018 71.84 71.85 71.22 71.69 2,889,314 -0.86(-1.19%)
Aug 14, 2018 72.45 72.64 72.27 72.55 1,365,449 +0.33(+0.46%)
Aug 13, 2018 72.52 72.71 72.12 72.22 1,455,324 -0.43(-0.59%)
Aug 10, 2018 72.72 72.82 72.44 72.65 2,170,700 -0.87(-1.18%)
Aug 09, 2018 73.74 73.83 73.51 73.52 657,079 -0.19(-0.26%)
Aug 08, 2018 73.68 73.80 73.53 73.71 1,906,801 +0.01(+0.01%)
Aug 07, 2018 73.80 73.90 73.67 73.70 1,652,902 +0.34(+0.46%)
Aug 06, 2018 73.13 73.46 73.06 73.36 1,035,977 -0.01(-0.01%)
Aug 03, 2018 73.10 73.39 73.05 73.37 912,600 +0.27(+0.37%)
Aug 02, 2018 72.51 73.14 72.44 73.10 2,475,512 -0.04(-0.05%)
Aug 01, 2018 73.27 73.41 72.97 73.14 2,460,788 -0.16(-0.22%)
Jul 31, 2018 73.35 73.52 73.16 73.30 1,961,391 +0.19(+0.26%)
Jul 30, 2018 73.50 73.50 73.00 73.11 1,703,725 -0.24(-0.33%)
Jul 27, 2018 73.75 73.80 73.13 73.35 2,899,500 -0.22(-0.30%)
Jul 26, 2018 73.51 73.75 73.51 73.57 977,318 -0.31(-0.42%)
Jul 25, 2018 73.29 73.94 73.11 73.88 2,246,799 +0.72(+0.98%)
Jul 24, 2018 73.25 73.48 72.99 73.16 2,234,773 +0.37(+0.51%)
Jul 23, 2018 72.66 72.82 72.55 72.79 1,973,302 +0.00(+0.00%)
Jul 20, 2018 72.65 72.91 72.61 72.79 1,718,854 +0.25(+0.34%)
Jul 19, 2018 72.49 72.74 72.36 72.54 2,698,707 -0.34(-0.47%)
Jul 18, 2018 72.77 72.92 72.62 72.88 1,080,526 +0.04(+0.05%)
Jul 17, 2018 72.32 72.89 72.31 72.84 1,153,269 +0.28(+0.39%)
Jul 16, 2018 72.65 72.66 72.42 72.56 776,287 -0.10(-0.14%)
Jul 13, 2018 72.66 1,245,546 +0.11(+0.15%)
Jul 12, 2018 72.32 72.56 72.16 72.55 1,555,869 +0.68(+0.95%)
Jul 11, 2018 72.06 72.33 71.74 71.87 2,244,404 -0.86(-1.18%)
Jul 10, 2018 72.60 72.77 72.54 72.73 1,960,968 +0.15(+0.21%)
Jul 09, 2018 72.32 72.63 72.28 72.58 2,888,780 +0.70(+0.97%)
Jul 06, 2018 71.43 72.00 71.36 71.88 6,346,086 +0.52(+0.73%)
Jul 05, 2018 71.38 70.97 71.36 2,242,286 +0.51(+0.72%)
Jul 03, 2018 70.85 70.85 70.85 0 -0.06(-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.