ACWI Ishares MSCI ETF (NQ: ACWI )

87.59 +0.50 (+0.57%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.55 73.62 73.39 73.39 5,125,282 -0.45(-0.62%)
Nov 27, 2019 73.71 73.88 73.65 73.85 675,419 +0.27(+0.37%)
Nov 26, 2019 73.47 73.66 73.39 73.57 1,449,873 +0.06(+0.08%)
Nov 25, 2019 73.25 73.54 73.24 73.52 1,510,876 +0.56(+0.77%)
Nov 22, 2019 73.02 73.07 72.76 72.96 956,553 +0.07(+0.09%)
Nov 21, 2019 72.95 72.95 72.64 72.89 1,009,216 -0.03(-0.04%)
Nov 20, 2019 73.03 73.19 72.61 72.92 1,867,031 -0.31(-0.43%)
Nov 19, 2019 73.50 73.59 73.12 73.23 2,975,320 -0.09(-0.12%)
Nov 18, 2019 73.21 73.36 73.09 73.32 1,362,415 +0.07(+0.09%)
Nov 15, 2019 73.06 73.25 72.95 73.25 2,152,931 +0.48(+0.66%)
Nov 14, 2019 72.56 72.77 72.46 72.77 1,672,768 +0.01(+0.01%)
Nov 13, 2019 72.48 72.82 72.37 72.76 989,272 -0.07(-0.09%)
Nov 12, 2019 72.85 73.06 72.70 72.83 1,965,769 -0.05(-0.06%)
Nov 11, 2019 72.59 72.87 72.50 72.87 1,069,386 -0.17(-0.23%)
Nov 08, 2019 72.83 73.04 72.62 73.04 1,950,506 +0.00(+0.00%)
Nov 07, 2019 73.08 73.24 72.91 73.04 1,280,271 +0.30(+0.42%)
Nov 06, 2019 72.74 72.82 72.52 72.74 1,467,037 -0.04(-0.05%)
Nov 05, 2019 72.87 72.91 72.63 72.78 4,094,084 +0.02(+0.03%)
Nov 04, 2019 72.88 72.93 72.69 72.76 1,495,492 +0.31(+0.43%)
Nov 01, 2019 72.13 72.45 72.12 72.45 2,098,099 +0.73(+1.02%)
Oct 31, 2019 71.80 71.86 71.37 71.72 4,039,789 -0.17(-0.24%)
Oct 30, 2019 71.65 71.97 71.36 71.89 2,521,544 +0.17(+0.24%)
Oct 29, 2019 71.60 71.86 71.53 71.72 1,419,505 -0.09(-0.12%)
Oct 28, 2019 71.64 71.85 71.63 71.80 1,207,165 +0.43(+0.60%)
Oct 25, 2019 71.02 71.49 71.01 71.38 1,339,744 +0.20(+0.28%)
Oct 24, 2019 71.28 71.32 70.97 71.18 1,368,410 +0.16(+0.23%)
Oct 23, 2019 70.75 71.02 70.70 71.02 2,253,576 +0.26(+0.36%)
Oct 22, 2019 71.06 71.18 70.76 70.76 1,778,660 -0.23(-0.32%)
Oct 21, 2019 70.91 70.99 70.80 70.99 909,218 +0.51(+0.73%)
Oct 18, 2019 70.64 70.74 70.26 70.48 1,595,100 -0.24(-0.33%)
Oct 17, 2019 70.87 70.95 70.58 70.71 2,064,589 +0.17(+0.24%)
Oct 16, 2019 70.43 70.65 70.35 70.54 3,151,733 +0.02(+0.03%)
Oct 15, 2019 70.09 70.71 70.07 70.53 3,008,267 +0.70(+1.00%)
Oct 14, 2019 69.81 69.99 69.77 69.83 1,269,784 -0.19(-0.27%)
Oct 11, 2019 69.93 70.47 69.90 70.01 4,774,208 +0.94(+1.36%)
Oct 10, 2019 68.57 69.22 68.55 69.08 3,129,858 +0.54(+0.79%)
Oct 09, 2019 68.51 68.76 68.34 68.54 1,623,260 +0.59(+0.86%)
Oct 08, 2019 68.48 68.58 67.95 67.95 2,734,174 -0.91(-1.32%)
Oct 07, 2019 68.94 69.29 68.83 68.86 2,396,679 -0.27(-0.40%)
Oct 04, 2019 68.51 69.16 68.49 69.13 3,098,919 +0.72(+1.05%)
Oct 03, 2019 67.86 68.41 67.32 68.41 8,304,421 +0.57(+0.84%)
Oct 02, 2019 68.49 68.50 67.56 67.85 2,660,280 -1.15(-1.67%)
Oct 01, 2019 69.87 69.92 68.97 69.00 2,428,487 -0.80(-1.15%)
Sep 30, 2019 69.64 69.92 69.60 69.81 1,571,918 +0.33(+0.48%)
Sep 27, 2019 70.01 70.03 69.19 69.47 2,106,445 -0.39(-0.56%)
Sep 26, 2019 70.06 70.06 69.62 69.86 6,428,021 -0.08(-0.11%)
Sep 25, 2019 69.53 70.02 69.25 69.94 7,046,252 +0.19(+0.27%)
Sep 24, 2019 70.39 70.46 69.55 69.75 4,289,989 -0.42(-0.59%)
Sep 23, 2019 70.05 70.33 69.99 70.17 980,979 -0.09(-0.13%)
Sep 20, 2019 70.65 70.74 70.11 70.26 1,717,125 -0.27(-0.38%)
Sep 19, 2019 70.65 70.84 70.45 70.53 1,172,023 +0.08(+0.11%)
Sep 18, 2019 70.40 70.51 69.90 70.45 1,110,436 -0.04(-0.05%)
Sep 17, 2019 70.22 70.54 70.17 70.49 1,113,582 +0.11(+0.16%)
Sep 16, 2019 70.34 70.47 70.25 70.37 1,711,881 -0.29(-0.42%)
Sep 13, 2019 70.81 70.91 70.61 70.67 2,292,389 +0.08(+0.11%)
Sep 12, 2019 70.48 70.76 70.27 70.59 1,830,251 +0.30(+0.43%)
Sep 11, 2019 69.90 70.29 69.82 70.29 1,514,470 +0.54(+0.77%)
Sep 10, 2019 69.57 69.78 69.35 69.75 2,646,409 +0.01(+0.01%)
Sep 09, 2019 69.91 69.91 69.55 69.74 3,460,558 +0.09(+0.12%)
Sep 06, 2019 69.72 69.82 69.58 69.65 1,407,889 +0.09(+0.14%)
Sep 05, 2019 69.41 69.76 69.41 69.56 1,517,482 +0.75(+1.09%)
Sep 04, 2019 68.59 68.81 68.46 68.81 1,152,298 +0.91(+1.34%)
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.