ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.05 69.06 68.00 68.72 3,182,549 +0.45(+0.66%)
Jun 29, 2020 67.76 68.28 67.28 68.28 1,938,045 +0.77(+1.15%)
Jun 26, 2020 68.65 68.66 67.39 67.50 1,790,886 -1.33(-1.94%)
Jun 25, 2020 68.01 68.86 67.60 68.84 1,693,876 +0.73(+1.07%)
Jun 24, 2020 69.21 69.35 67.72 68.11 2,325,321 -1.64(-2.35%)
Jun 23, 2020 70.07 70.24 69.67 69.75 1,741,739 +0.33(+0.47%)
Jun 22, 2020 68.94 69.48 68.66 69.42 2,095,261 +0.69(+1.00%)
Jun 19, 2020 69.94 69.94 68.58 68.73 1,626,762 -0.39(-0.57%)
Jun 18, 2020 68.85 69.28 68.71 69.12 948,593 -0.08(-0.12%)
Jun 17, 2020 69.58 69.66 69.03 69.21 3,352,467 -0.04(-0.05%)
Jun 16, 2020 69.86 69.86 68.24 69.25 3,144,893 +1.13(+1.66%)
Jun 15, 2020 66.29 68.35 66.07 68.12 3,325,326 +0.46(+0.68%)
Jun 12, 2020 68.37 68.61 66.57 67.66 4,580,596 +0.96(+1.44%)
Jun 11, 2020 68.90 69.02 66.59 66.70 3,694,095 -3.97(-5.62%)
Jun 10, 2020 71.00 71.28 70.44 70.67 3,887,696 -0.19(-0.27%)
Jun 09, 2020 70.64 71.10 70.50 70.86 5,663,847 -0.63(-0.88%)
Jun 08, 2020 70.96 71.53 70.66 71.49 1,888,456 +0.82(+1.16%)
Jun 05, 2020 70.41 71.13 70.41 70.67 4,624,192 +1.58(+2.29%)
Jun 04, 2020 69.14 69.52 68.75 69.09 4,766,719 -0.38(-0.55%)
Jun 03, 2020 68.99 69.67 68.89 69.47 4,896,230 +1.12(+1.64%)
Jun 02, 2020 67.91 68.35 67.76 68.35 4,546,602 +0.74(+1.09%)
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.