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 (%)
Jul 31, 2019 68.57 68.62 67.34 67.92 4,319,397 -0.64(-0.93%)
Jul 30, 2019 68.43 68.60 68.31 68.55 1,743,069 -0.33(-0.48%)
Jul 29, 2019 68.99 69.01 68.75 68.89 1,289,709 -0.05(-0.07%)
Jul 26, 2019 68.86 69.01 68.81 68.93 1,687,864 +0.34(+0.50%)
Jul 25, 2019 69.01 69.01 68.51 68.59 2,257,789 -0.52(-0.75%)
Jul 24, 2019 68.72 69.12 68.72 69.11 1,379,526 +0.22(+0.32%)
Jul 23, 2019 68.82 68.91 68.61 68.89 1,687,940 +0.38(+0.55%)
Jul 22, 2019 68.50 68.58 68.36 68.51 1,786,143 +0.17(+0.24%)
Jul 19, 2019 68.85 68.89 68.34 68.34 2,579,907 -0.40(-0.58%)
Jul 18, 2019 68.29 68.74 68.19 68.74 1,366,282 +0.32(+0.47%)
Jul 17, 2019 68.74 68.81 68.42 68.42 1,452,950 -0.30(-0.44%)
Jul 16, 2019 68.93 69.00 68.67 68.72 2,109,574 -0.26(-0.37%)
Jul 15, 2019 69.05 69.05 68.88 68.98 2,153,286 +0.06(+0.08%)
Jul 12, 2019 68.78 68.92 68.67 68.92 860,331 +0.20(+0.29%)
Jul 11, 2019 68.79 68.81 68.49 68.72 3,138,539 +0.08(+0.12%)
Jul 10, 2019 68.62 68.84 68.45 68.64 4,052,731 +0.35(+0.51%)
Jul 09, 2019 67.96 68.36 67.96 68.29 1,792,507 -0.04(-0.05%)
Jul 08, 2019 68.35 68.45 68.26 68.32 2,977,339 -0.36(-0.52%)
Jul 05, 2019 68.61 68.76 68.25 68.68 2,200,458 -0.32(-0.47%)
Jul 03, 2019 68.75 69.01 68.67 69.01 937,654 +0.43(+0.63%)
Jul 02, 2019 68.41 68.57 68.28 68.57 4,134,543 +0.52(+0.77%)
Jul 01, 2019 68.60 68.73 68.05 68.05 3,063,420 +0.17(+0.26%)
Jun 28, 2019 67.78 67.94 67.68 67.87 2,881,164 +0.29(+0.42%)
Jun 27, 2019 67.50 67.65 67.44 67.59 1,912,800 +0.26(+0.38%)
Jun 26, 2019 67.51 67.63 67.30 67.33 2,715,746 +0.05(+0.07%)
Jun 25, 2019 67.84 67.86 67.24 67.28 4,057,556 -0.54(-0.80%)
Jun 24, 2019 67.98 68.03 67.83 67.83 1,374,696 -0.07(-0.11%)
Jun 21, 2019 67.86 68.14 67.83 67.90 1,865,969 -0.18(-0.27%)
Jun 20, 2019 68.11 68.20 67.66 68.08 1,890,195 +0.76(+1.14%)
Jun 19, 2019 67.19 67.46 67.00 67.32 5,960,476 +0.22(+0.33%)
Jun 18, 2019 66.70 67.25 66.70 67.10 8,116,135 +0.86(+1.29%)
Jun 17, 2019 66.25 66.38 66.16 66.24 1,181,622 +0.06(+0.09%)
Jun 14, 2019 66.25 66.27 66.06 66.18 2,354,009 -0.29(-0.44%)
Jun 13, 2019 66.49 66.58 66.27 66.47 1,161,488 +0.23(+0.34%)
Jun 12, 2019 66.51 66.51 66.23 66.25 938,144 -0.38(-0.57%)
Jun 11, 2019 66.94 67.05 66.46 66.63 2,206,598 +0.19(+0.29%)
Jun 10, 2019 66.45 66.78 66.43 66.44 2,891,447 +0.28(+0.43%)
Jun 07, 2019 65.74 66.37 65.74 66.15 2,190,484 +0.69(+1.06%)
Jun 06, 2019 65.20 65.57 65.05 65.46 2,451,149 +0.35(+0.53%)
Jun 05, 2019 65.17 65.18 64.74 65.12 2,762,630 +0.23(+0.35%)
Jun 04, 2019 64.26 64.89 64.13 64.89 5,124,952 +1.04(+1.62%)
Jun 03, 2019 63.82 65.27 63.55 63.85 7,248,292 +0.12(+0.19%)
May 31, 2019 63.66 63.97 63.53 63.74 2,795,537 -0.63(-0.97%)
May 30, 2019 64.24 64.45 64.11 64.36 5,234,623 +0.28(+0.44%)
May 29, 2019 64.15 64.27 63.78 64.08 8,526,614 -0.37(-0.58%)
May 28, 2019 65.07 65.26 64.45 64.45 10,128,643 -0.55(-0.85%)
May 24, 2019 65.09 65.20 64.81 65.01 978,949 +0.35(+0.55%)
May 23, 2019 64.82 64.82 64.38 64.65 2,618,458 -0.74(-1.13%)
May 22, 2019 65.42 65.64 65.34 65.39 1,758,268 -0.26(-0.40%)
May 21, 2019 65.51 65.74 65.41 65.65 816,849 +0.59(+0.91%)
May 20, 2019 65.13 65.38 64.94 65.06 1,051,832 -0.40(-0.61%)
May 17, 2019 65.44 65.98 65.42 65.46 2,225,234 -0.50(-0.76%)
May 16, 2019 65.65 66.32 65.65 65.96 1,181,084 +0.49(+0.75%)
May 15, 2019 64.81 65.64 64.72 65.47 2,193,970 +0.26(+0.40%)
May 14, 2019 64.90 65.47 64.87 65.21 2,791,744 +0.60(+0.93%)
May 13, 2019 64.94 65.08 64.38 64.61 2,840,829 -1.66(-2.51%)
May 10, 2019 65.78 66.38 65.12 66.27 2,593,742 +0.41(+0.62%)
May 09, 2019 65.52 66.00 65.15 65.86 3,078,813 -0.34(-0.51%)
May 08, 2019 66.19 66.59 66.09 66.20 4,213,452 -0.04(-0.05%)
May 07, 2019 66.81 66.86 65.88 66.24 3,283,408 -1.15(-1.70%)
May 06, 2019 66.60 67.48 66.57 67.38 2,705,940 -0.56(-0.83%)
May 03, 2019 67.60 67.97 67.60 67.95 1,790,854 +0.71(+1.05%)
May 02, 2019 67.37 67.55 66.96 67.24 2,591,105 -0.15(-0.23%)
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.