ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 69.85 69.91 69.43 69.77 4,152,608 -0.17(-0.24%)
Oct 30, 2019 69.71 70.02 69.42 69.94 2,591,963 +0.17(+0.24%)
Oct 29, 2019 69.66 69.90 69.59 69.77 1,459,147 -0.08(-0.12%)
Oct 28, 2019 69.70 69.89 69.69 69.85 1,240,877 +0.41(+0.60%)
Oct 25, 2019 69.09 69.55 69.08 69.44 1,377,159 +0.19(+0.28%)
Oct 24, 2019 69.35 69.38 69.05 69.24 1,406,626 +0.16(+0.23%)
Oct 23, 2019 68.83 69.09 68.78 69.09 2,316,511 +0.25(+0.36%)
Oct 22, 2019 69.13 69.24 68.84 68.84 1,828,332 -0.22(-0.32%)
Oct 21, 2019 68.99 69.06 68.88 69.06 934,610 +0.50(+0.73%)
Oct 18, 2019 68.72 68.82 68.35 68.56 1,639,646 -0.23(-0.33%)
Oct 17, 2019 68.94 69.02 68.66 68.79 2,122,246 +0.17(+0.24%)
Oct 16, 2019 68.52 68.73 68.43 68.63 3,239,751 +0.02(+0.03%)
Oct 15, 2019 68.19 68.78 68.17 68.61 3,092,278 +0.68(+1.00%)
Oct 14, 2019 67.91 68.08 67.88 67.93 1,305,245 -0.18(-0.27%)
Oct 11, 2019 68.03 68.55 68.00 68.11 4,907,536 +0.91(+1.36%)
Oct 10, 2019 66.70 67.34 66.68 67.20 3,217,264 +0.52(+0.79%)
Oct 09, 2019 66.65 66.90 66.48 66.68 1,668,592 +0.57(+0.86%)
Oct 08, 2019 66.62 66.71 66.10 66.10 2,810,530 -0.88(-1.32%)
Oct 07, 2019 67.07 67.40 66.96 66.99 2,463,610 -0.27(-0.40%)
Oct 04, 2019 66.65 67.28 66.63 67.26 3,185,462 +0.70(+1.05%)
Oct 03, 2019 66.01 66.56 65.49 66.56 8,536,337 +0.55(+0.84%)
Oct 02, 2019 66.63 66.64 65.73 66.00 2,734,573 -1.12(-1.67%)
Oct 01, 2019 67.97 68.02 67.10 67.13 2,496,306 -0.78(-1.15%)
Sep 30, 2019 67.74 68.02 67.71 67.91 1,615,817 +0.32(+0.48%)
Sep 27, 2019 68.11 68.13 67.31 67.59 2,165,271 -0.38(-0.56%)
Sep 26, 2019 68.16 68.16 67.73 67.96 6,607,535 -0.07(-0.11%)
Sep 25, 2019 67.64 68.12 67.37 68.04 7,243,031 +0.18(+0.27%)
Sep 24, 2019 68.48 68.55 67.66 67.85 4,409,795 -0.41(-0.59%)
Sep 23, 2019 68.15 68.42 68.08 68.26 1,008,374 -0.09(-0.13%)
Sep 20, 2019 68.73 68.82 68.20 68.35 1,765,079 -0.26(-0.38%)
Sep 19, 2019 68.73 68.91 68.54 68.61 1,204,754 +0.07(+0.11%)
Sep 18, 2019 68.49 68.59 68.00 68.54 1,141,447 -0.04(-0.05%)
Sep 17, 2019 68.31 68.63 68.26 68.57 1,144,681 +0.11(+0.16%)
Sep 16, 2019 68.43 68.56 68.34 68.46 1,759,688 -0.29(-0.42%)
Sep 13, 2019 68.89 68.99 68.69 68.75 2,356,408 +0.07(+0.11%)
Sep 12, 2019 68.56 68.84 68.36 68.67 1,881,364 +0.29(+0.43%)
Sep 11, 2019 68.00 68.38 67.92 68.38 1,556,764 +0.52(+0.77%)
Sep 10, 2019 67.68 67.88 67.47 67.85 2,720,315 +0.01(+0.01%)
Sep 09, 2019 68.01 68.01 67.66 67.85 3,557,200 +0.08(+0.12%)
Sep 06, 2019 67.83 67.92 67.69 67.76 1,447,206 +0.09(+0.14%)
Sep 05, 2019 67.52 67.86 67.52 67.67 1,559,861 +0.73(+1.09%)
Sep 04, 2019 66.73 66.94 66.60 66.94 1,184,478 +0.88(+1.34%)
Sep 03, 2019 65.98 66.17 65.78 66.06 2,768,013 -0.36(-0.54%)
Aug 30, 2019 66.73 66.73 66.18 66.42 3,375,729 +0.13(+0.19%)
Aug 29, 2019 66.19 66.42 65.95 66.29 4,303,610 +0.74(+1.12%)
Aug 28, 2019 65.13 65.64 64.99 65.55 11,573,683 +0.27(+0.41%)
Aug 27, 2019 65.78 65.90 65.19 65.29 3,229,875 -0.17(-0.27%)
Aug 26, 2019 65.43 65.51 65.08 65.46 3,249,507 +0.60(+0.92%)
Aug 23, 2019 65.93 66.39 64.69 64.86 4,302,632 -1.38(-2.09%)
Aug 22, 2019 66.43 66.55 65.89 66.24 2,086,341 -0.10(-0.15%)
Aug 21, 2019 66.41 66.50 66.23 66.34 1,205,324 +0.54(+0.83%)
Aug 20, 2019 66.10 66.22 65.80 65.80 1,727,816 -0.35(-0.53%)
Aug 19, 2019 66.26 66.35 66.09 66.15 1,921,348 +0.55(+0.84%)
Aug 16, 2019 65.08 65.67 65.08 65.60 2,425,369 +0.88(+1.37%)
Aug 15, 2019 64.76 64.89 64.29 64.71 3,831,443 +0.12(+0.19%)
Aug 14, 2019 65.35 65.44 64.49 64.59 4,503,321 -1.90(-2.85%)
Aug 13, 2019 65.43 66.73 65.36 66.49 3,037,062 +0.96(+1.46%)
Aug 12, 2019 65.94 66.06 65.41 65.53 2,987,378 -0.75(-1.13%)
Aug 09, 2019 66.55 66.66 66.00 66.28 3,041,675 -0.45(-0.68%)
Aug 08, 2019 66.07 66.80 65.98 66.73 4,407,735 +0.97(+1.47%)
Aug 07, 2019 64.95 65.87 64.59 65.76 4,778,071 +0.23(+0.35%)
Aug 06, 2019 65.34 65.59 64.91 65.53 15,145,591 +0.74(+1.14%)
Aug 05, 2019 65.67 65.67 64.38 64.80 6,587,814 -1.97(-2.95%)
Aug 02, 2019 67.10 67.12 66.43 66.77 3,926,441 -0.60(-0.89%)
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.