ACWI Ishares MSCI ETF (NQ: ACWI )

91.19 +1.75 (+1.96%)
Streaming Delayed Price Updated: 10:59 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.96 79.31 78.89 79.25 2,046,700 +0.18(+0.23%)
Dec 30, 2019 79.63 79.63 78.97 79.07 1,798,517 -0.48(-0.60%)
Dec 27, 2019 79.92 79.92 79.41 79.55 1,247,100 +0.05(+0.06%)
Dec 26, 2019 79.18 79.50 79.17 79.50 764,576 +0.43(+0.54%)
Dec 24, 2019 79.12 79.13 78.95 79.07 1,295,900 +0.02(+0.03%)
Dec 23, 2019 79.08 79.12 79.01 79.05 1,385,481 +0.18(+0.23%)
Dec 20, 2019 79.01 79.08 78.87 78.87 2,071,800 +0.14(+0.18%)
Dec 19, 2019 78.51 78.73 78.44 78.73 2,847,203 +0.18(+0.23%)
Dec 18, 2019 78.59 78.64 78.49 78.55 2,486,221 +0.05(+0.06%)
Dec 17, 2019 78.61 78.63 78.48 78.50 1,671,161 -0.01(-0.01%)
Dec 16, 2019 78.52 78.68 78.47 78.51 1,587,953 -0.37(-0.47%)
Dec 13, 2019 78.80 79.23 78.56 78.88 3,235,600 +0.25(+0.32%)
Dec 12, 2019 77.97 78.81 77.94 78.63 3,291,192 +0.69(+0.89%)
Dec 11, 2019 77.74 78.06 77.70 77.94 1,249,135 +0.37(+0.48%)
Dec 10, 2019 77.62 77.80 77.43 77.57 2,081,809 -0.05(-0.06%)
Dec 09, 2019 77.78 77.95 77.62 77.62 2,160,529 -0.25(-0.32%)
Dec 06, 2019 77.82 77.97 77.76 77.87 1,684,200 +0.61(+0.79%)
Dec 05, 2019 77.30 77.33 76.97 77.26 1,986,628 +0.08(+0.10%)
Dec 04, 2019 76.98 77.26 76.93 77.18 2,282,789 +0.53(+0.69%)
Dec 03, 2019 76.35 76.65 76.02 76.65 3,252,071 -0.39(-0.51%)
Dec 02, 2019 77.64 77.64 76.86 77.04 3,269,289 -0.50(-0.64%)
Nov 29, 2019 77.71 77.78 77.54 77.54 4,851,200 -0.48(-0.62%)
Nov 27, 2019 77.87 78.06 77.81 78.02 639,300 +0.29(+0.37%)
Nov 26, 2019 77.62 77.82 77.54 77.73 1,372,339 +0.06(+0.08%)
Nov 25, 2019 77.39 77.70 77.38 77.67 1,430,080 +0.59(+0.77%)
Nov 22, 2019 77.15 77.19 76.87 77.08 905,400 +0.07(+0.09%)
Nov 21, 2019 77.07 77.07 76.74 77.01 955,247 -0.03(-0.04%)
Nov 20, 2019 77.16 77.32 76.71 77.04 1,767,189 -0.33(-0.43%)
Nov 19, 2019 77.65 77.75 77.25 77.37 2,816,211 -0.09(-0.12%)
Nov 18, 2019 77.35 77.50 77.22 77.46 1,289,558 +0.07(+0.09%)
Nov 15, 2019 77.19 77.39 77.08 77.39 2,037,800 +0.51(+0.66%)
Nov 14, 2019 76.66 76.88 76.55 76.88 1,583,315 +0.01(+0.01%)
Nov 13, 2019 76.57 76.94 76.46 76.87 936,370 -0.07(-0.09%)
Nov 12, 2019 76.97 77.19 76.81 76.94 1,860,647 -0.05(-0.06%)
Nov 11, 2019 76.69 76.99 76.60 76.99 1,012,199 -0.18(-0.23%)
Nov 08, 2019 76.94 77.17 76.72 77.17 1,846,200 +0.00(+0.00%)
Nov 07, 2019 77.21 77.38 77.03 77.17 1,211,807 +0.32(+0.42%)
Nov 06, 2019 76.85 76.94 76.62 76.85 1,388,585 -0.04(-0.05%)
Nov 05, 2019 76.99 77.03 76.73 76.89 3,875,147 +0.02(+0.03%)
Nov 04, 2019 77.00 77.06 76.80 76.87 1,415,519 +0.33(+0.43%)
Nov 01, 2019 76.21 76.54 76.19 76.54 1,985,900 +0.77(+1.02%)
Oct 31, 2019 75.86 75.92 75.40 75.77 3,823,756 -0.18(-0.24%)
Oct 30, 2019 75.70 76.04 75.39 75.95 2,386,701 +0.18(+0.24%)
Oct 29, 2019 75.65 75.92 75.57 75.77 1,343,595 -0.09(-0.12%)
Oct 28, 2019 75.69 75.91 75.68 75.86 1,142,610 +0.45(+0.60%)
Oct 25, 2019 75.03 75.53 75.02 75.41 1,268,100 +0.21(+0.28%)
Oct 24, 2019 75.31 75.35 74.98 75.20 1,295,233 +0.17(+0.23%)
Oct 23, 2019 74.75 75.03 74.69 75.03 2,133,063 +0.27(+0.36%)
Oct 22, 2019 75.07 75.20 74.76 74.76 1,683,544 -0.24(-0.32%)
Oct 21, 2019 74.92 75.00 74.80 75.00 860,597 +0.54(+0.73%)
Oct 18, 2019 74.63 74.74 74.23 74.46 1,509,800 -0.25(-0.33%)
Oct 17, 2019 74.87 74.96 74.57 74.71 1,954,182 +0.18(+0.24%)
Oct 16, 2019 74.41 74.64 74.32 74.53 2,983,190 +0.02(+0.03%)
Oct 15, 2019 74.05 74.70 74.03 74.51 2,847,396 +0.74(+1.00%)
Oct 14, 2019 73.75 73.94 73.72 73.77 1,201,881 -0.20(-0.27%)
Oct 11, 2019 73.88 74.45 73.85 73.97 4,518,900 +0.99(+1.36%)
Oct 10, 2019 72.44 73.13 72.42 72.98 2,962,484 +0.57(+0.79%)
Oct 09, 2019 72.38 72.65 72.20 72.41 1,536,454 +0.62(+0.86%)
Oct 08, 2019 72.35 72.45 71.79 71.79 2,587,960 -0.96(-1.32%)
Oct 07, 2019 72.84 73.20 72.72 72.75 2,268,513 -0.29(-0.40%)
Oct 04, 2019 72.38 73.07 72.36 73.04 2,933,200 +0.76(+1.05%)
Oct 03, 2019 71.69 72.28 71.12 72.28 7,860,330 +0.60(+0.84%)
Oct 02, 2019 72.36 72.37 71.38 71.68 2,518,018 -1.22(-1.67%)
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.