ACWI Ishares MSCI ETF (NQ: ACWI )

118.05 +1.89 (+1.63%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 66.19 66.19 65.64 65.88 3,403,302 +0.13(+0.19%)
Aug 29, 2019 65.65 65.88 65.41 65.75 4,338,761 +0.73(+1.12%)
Aug 28, 2019 64.60 65.10 64.46 65.02 11,668,215 +0.26(+0.41%)
Aug 27, 2019 65.25 65.37 64.67 64.76 3,256,256 -0.17(-0.27%)
Aug 26, 2019 64.90 64.98 64.56 64.93 3,276,048 +0.59(+0.92%)
Aug 23, 2019 65.40 65.85 64.16 64.34 4,337,776 -1.37(-2.09%)
Aug 22, 2019 65.89 66.01 65.36 65.71 2,103,382 -0.10(-0.15%)
Aug 21, 2019 65.87 65.96 65.70 65.81 1,215,169 +0.54(+0.83%)
Aug 20, 2019 65.56 65.68 65.27 65.27 1,741,929 -0.35(-0.53%)
Aug 19, 2019 65.72 65.81 65.55 65.61 1,937,042 +0.55(+0.84%)
Aug 16, 2019 64.56 65.14 64.56 65.07 2,445,179 +0.88(+1.37%)
Aug 15, 2019 64.24 64.36 63.77 64.19 3,862,738 +0.12(+0.19%)
Aug 14, 2019 64.82 64.91 63.97 64.07 4,540,104 -1.88(-2.85%)
Aug 13, 2019 64.90 66.19 64.83 65.95 3,061,868 +0.95(+1.46%)
Aug 12, 2019 65.40 65.52 64.88 65.00 3,011,779 -0.74(-1.13%)
Aug 09, 2019 66.01 66.12 65.46 65.74 3,066,519 -0.45(-0.68%)
Aug 08, 2019 65.53 66.26 65.44 66.19 4,443,736 +0.96(+1.47%)
Aug 07, 2019 64.43 65.33 64.07 65.23 4,817,098 +0.23(+0.35%)
Aug 06, 2019 64.81 65.06 64.39 65.00 15,269,297 +0.73(+1.14%)
Aug 05, 2019 65.14 65.14 63.86 64.27 6,641,622 -1.95(-2.95%)
Aug 02, 2019 66.56 66.57 65.89 66.23 3,958,512 -0.59(-0.89%)
Aug 01, 2019 67.34 68.02 66.58 66.82 5,048,760 -0.55(-0.81%)
Jul 31, 2019 68.02 68.06 66.79 67.37 4,354,677 -0.63(-0.93%)
Jul 30, 2019 67.88 68.04 67.76 68.00 1,757,306 -0.33(-0.48%)
Jul 29, 2019 68.43 68.45 68.20 68.33 1,300,243 -0.05(-0.07%)
Jul 26, 2019 68.30 68.46 68.25 68.37 1,701,651 +0.34(+0.50%)
Jul 25, 2019 68.46 68.46 67.95 68.04 2,276,230 -0.51(-0.75%)
Jul 24, 2019 68.16 68.56 68.16 68.55 1,390,793 +0.22(+0.32%)
Jul 23, 2019 68.26 68.36 68.05 68.33 1,701,727 +0.37(+0.55%)
Jul 22, 2019 67.94 68.03 67.81 67.95 1,800,732 +0.16(+0.24%)
Jul 19, 2019 68.29 68.33 67.79 67.79 2,600,979 -0.39(-0.58%)
Jul 18, 2019 67.73 68.18 67.64 68.18 1,377,441 +0.32(+0.47%)
Jul 17, 2019 68.18 68.25 67.86 67.86 1,464,818 -0.30(-0.44%)
Jul 16, 2019 68.37 68.44 68.12 68.16 2,126,805 -0.26(-0.37%)
Jul 15, 2019 68.49 68.49 68.32 68.42 2,170,874 +0.05(+0.08%)
Jul 12, 2019 68.23 68.36 68.12 68.36 867,358 +0.20(+0.29%)
Jul 11, 2019 68.24 68.25 67.94 68.16 3,164,174 +0.08(+0.12%)
Jul 10, 2019 68.06 68.28 67.89 68.08 4,085,833 +0.35(+0.51%)
Jul 09, 2019 67.41 67.80 67.41 67.73 1,807,148 -0.04(-0.05%)
Jul 08, 2019 67.80 67.90 67.71 67.77 3,001,658 -0.36(-0.52%)
Jul 05, 2019 68.05 68.20 67.70 68.13 2,218,431 -0.32(-0.47%)
Jul 03, 2019 68.19 68.45 68.12 68.45 945,313 +0.43(+0.63%)
Jul 02, 2019 67.85 68.02 67.72 68.02 4,168,313 +0.52(+0.77%)
Jul 01, 2019 68.04 68.17 67.50 67.50 3,088,441 +0.17(+0.26%)
Jun 28, 2019 67.23 67.39 67.13 67.32 2,904,697 +0.28(+0.42%)
Jun 27, 2019 66.96 67.10 66.89 67.04 1,928,424 +0.26(+0.38%)
Jun 26, 2019 66.97 67.08 66.75 66.78 2,737,928 +0.05(+0.07%)
Jun 25, 2019 67.29 67.31 66.69 66.74 4,090,698 -0.54(-0.80%)
Jun 24, 2019 67.43 67.48 67.28 67.28 1,385,924 -0.07(-0.11%)
Jun 21, 2019 67.31 67.59 67.28 67.35 1,881,210 -0.18(-0.27%)
Jun 20, 2019 67.56 67.65 67.11 67.53 1,905,634 +0.76(+1.14%)
Jun 19, 2019 66.65 66.91 66.46 66.77 6,009,160 +0.22(+0.33%)
Jun 18, 2019 66.16 66.70 66.16 66.56 8,182,426 +0.85(+1.29%)
Jun 17, 2019 65.72 65.84 65.62 65.71 1,191,274 +0.06(+0.09%)
Jun 14, 2019 65.71 65.74 65.53 65.65 2,373,227 -0.29(-0.44%)
Jun 13, 2019 65.95 66.04 65.73 65.93 1,170,971 +0.23(+0.34%)
Jun 12, 2019 65.97 65.97 65.69 65.71 945,803 -0.38(-0.57%)
Jun 11, 2019 66.39 66.51 65.92 66.09 2,224,612 +0.19(+0.29%)
Jun 10, 2019 65.91 66.24 65.89 65.90 2,915,052 +0.28(+0.43%)
Jun 07, 2019 65.20 65.84 65.20 65.62 2,208,367 +0.69(+1.06%)
Jun 06, 2019 64.67 65.04 64.52 64.93 2,471,160 +0.34(+0.53%)
Jun 05, 2019 64.64 64.65 64.21 64.59 2,785,184 +0.23(+0.35%)
Jun 04, 2019 63.74 64.37 63.61 64.37 5,166,792 +1.03(+1.62%)
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.