ACWI Ishares MSCI ETF (NQ: ACWI )

110.16 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.74 73.75 72.61 72.81 5,887,890 -1.31(-1.76%)
Jan 30, 2020 73.55 74.20 73.30 74.12 4,414,930 +0.00(+0.00%)
Jan 29, 2020 74.41 74.52 74.08 74.12 1,127,015 -0.01(-0.01%)
Jan 28, 2020 73.71 74.29 73.64 74.12 1,961,244 +0.69(+0.94%)
Jan 27, 2020 73.39 73.76 73.22 73.43 2,024,569 -1.39(-1.86%)
Jan 24, 2020 75.63 75.63 74.60 74.82 2,768,008 -0.62(-0.83%)
Jan 23, 2020 75.21 75.47 74.90 75.45 3,197,376 +0.01(+0.01%)
Jan 22, 2020 75.65 75.77 75.42 75.44 2,258,927 +0.06(+0.07%)
Jan 21, 2020 75.40 75.61 75.32 75.38 2,751,149 -0.41(-0.54%)
Jan 17, 2020 75.82 75.87 75.63 75.79 2,051,600 +0.21(+0.27%)
Jan 16, 2020 75.36 75.60 75.33 75.59 1,503,875 +0.55(+0.73%)
Jan 15, 2020 74.98 75.25 74.93 75.04 1,736,410 -0.05(-0.06%)
Jan 14, 2020 74.98 75.23 74.91 75.08 1,998,612 -0.07(-0.09%)
Jan 13, 2020 74.75 75.15 74.63 75.15 2,556,851 +0.56(+0.75%)
Jan 10, 2020 74.83 74.92 74.47 74.59 3,562,944 -0.17(-0.22%)
Jan 09, 2020 74.67 74.76 74.51 74.76 1,817,996 +0.42(+0.56%)
Jan 08, 2020 73.98 74.60 73.94 74.34 3,146,329 +0.36(+0.49%)
Jan 07, 2020 74.07 74.16 73.91 73.98 2,481,293 -0.19(-0.25%)
Jan 06, 2020 73.57 74.18 73.56 74.16 2,465,223 +0.17(+0.23%)
Jan 03, 2020 73.76 74.28 73.68 73.99 1,809,471 -0.64(-0.86%)
Jan 02, 2020 74.36 74.67 74.25 74.64 2,512,088 +0.76(+1.03%)
Dec 31, 2019 73.60 73.93 73.54 73.87 2,195,675 +0.17(+0.23%)
Dec 30, 2019 74.23 74.23 73.61 73.71 1,929,427 -0.45(-0.60%)
Dec 27, 2019 74.50 74.50 74.02 74.15 1,337,874 +0.05(+0.06%)
Dec 26, 2019 73.81 74.11 73.80 74.11 820,228 +0.40(+0.54%)
Dec 24, 2019 73.75 73.76 73.59 73.71 1,390,226 +0.02(+0.03%)
Dec 23, 2019 73.71 73.75 73.65 73.69 1,486,327 +0.17(+0.23%)
Dec 20, 2019 73.65 73.71 73.52 73.52 2,222,602 +0.13(+0.18%)
Dec 19, 2019 73.18 73.39 73.12 73.39 3,054,445 +0.17(+0.23%)
Dec 18, 2019 73.26 73.30 73.16 73.22 2,667,188 +0.05(+0.06%)
Dec 17, 2019 73.28 73.30 73.16 73.17 1,792,801 -0.01(-0.01%)
Dec 16, 2019 73.19 73.34 73.15 73.18 1,703,537 +0.53(+0.74%)
Dec 13, 2019 72.58 72.97 72.35 72.65 3,513,115 +0.23(+0.32%)
Dec 12, 2019 71.81 72.58 71.78 72.42 3,573,476 +0.64(+0.89%)
Dec 11, 2019 71.60 71.89 71.56 71.78 1,356,272 +0.34(+0.48%)
Dec 10, 2019 71.49 71.65 71.31 71.44 2,260,364 -0.05(-0.06%)
Dec 09, 2019 71.64 71.80 71.49 71.49 2,345,836 -0.23(-0.32%)
Dec 06, 2019 71.67 71.81 71.62 71.72 1,828,653 +0.56(+0.79%)
Dec 05, 2019 71.19 71.22 70.89 71.16 2,157,020 +0.07(+0.10%)
Dec 04, 2019 70.90 71.16 70.85 71.08 2,478,582 +0.49(+0.69%)
Dec 03, 2019 70.32 70.60 70.01 70.60 3,530,999 -0.36(-0.51%)
Dec 02, 2019 71.51 71.51 70.79 70.95 3,549,694 -0.46(-0.64%)
Nov 29, 2019 71.57 71.64 71.41 71.41 5,267,285 -0.44(-0.62%)
Nov 27, 2019 71.72 71.89 71.66 71.86 694,132 +0.27(+0.37%)
Nov 26, 2019 71.49 71.67 71.41 71.59 1,490,043 +0.06(+0.08%)
Nov 25, 2019 71.28 71.56 71.27 71.53 1,552,737 +0.54(+0.77%)
Nov 22, 2019 71.06 71.10 70.80 70.99 983,055 +0.06(+0.09%)
Nov 21, 2019 70.98 70.98 70.68 70.93 1,037,178 -0.03(-0.04%)
Nov 20, 2019 71.06 71.21 70.65 70.95 1,918,759 -0.30(-0.43%)
Nov 19, 2019 71.52 71.61 71.15 71.26 3,057,756 -0.08(-0.12%)
Nov 18, 2019 71.24 71.38 71.12 71.34 1,400,162 +0.06(+0.09%)
Nov 15, 2019 71.09 71.28 70.99 71.28 2,212,581 +0.47(+0.66%)
Nov 14, 2019 70.60 70.81 70.50 70.81 1,719,115 +0.01(+0.01%)
Nov 13, 2019 70.52 70.86 70.42 70.80 1,016,682 -0.06(-0.09%)
Nov 12, 2019 70.89 71.09 70.74 70.86 2,020,233 -0.05(-0.06%)
Nov 11, 2019 70.63 70.91 70.55 70.91 1,099,014 -0.17(-0.23%)
Nov 08, 2019 70.86 71.07 70.66 71.07 2,004,547 +0.00(+0.00%)
Nov 07, 2019 71.11 71.26 70.95 71.07 1,315,743 +0.29(+0.42%)
Nov 06, 2019 70.78 70.86 70.57 70.78 1,507,683 -0.04(-0.05%)
Nov 05, 2019 70.91 70.95 70.67 70.82 4,207,516 +0.02(+0.03%)
Nov 04, 2019 70.92 70.97 70.73 70.80 1,536,927 +0.30(+0.43%)
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.