Skip to main content

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 (%)
Dec 31, 2019 73.59 73.91 73.52 73.86 2,196,146 +0.17(+0.23%)
Dec 30, 2019 74.21 74.21 73.60 73.69 1,929,841 -0.45(-0.60%)
Dec 27, 2019 74.48 74.48 74.01 74.14 1,338,161 +0.05(+0.06%)
Dec 26, 2019 73.79 74.09 73.78 74.09 820,404 +0.40(+0.54%)
Dec 24, 2019 73.74 73.75 73.57 73.69 1,390,524 +0.02(+0.03%)
Dec 23, 2019 73.70 73.74 73.63 73.67 1,486,646 +0.17(+0.23%)
Dec 20, 2019 73.63 73.69 73.50 73.50 2,223,079 +0.13(+0.18%)
Dec 19, 2019 73.17 73.37 73.10 73.37 3,055,101 +0.17(+0.23%)
Dec 18, 2019 73.24 73.29 73.15 73.20 2,667,760 +0.05(+0.06%)
Dec 17, 2019 73.26 73.28 73.14 73.16 1,793,186 -0.01(-0.01%)
Dec 16, 2019 73.18 73.33 73.13 73.17 1,703,902 +0.53(+0.74%)
Dec 13, 2019 72.56 72.96 72.34 72.63 3,513,869 +0.23(+0.32%)
Dec 12, 2019 71.80 72.57 71.77 72.40 3,574,242 +0.64(+0.89%)
Dec 11, 2019 71.58 71.88 71.55 71.77 1,356,563 +0.34(+0.48%)
Dec 10, 2019 71.47 71.63 71.30 71.43 2,260,849 -0.05(-0.06%)
Dec 09, 2019 71.62 71.78 71.47 71.47 2,346,339 -0.23(-0.32%)
Dec 06, 2019 71.66 71.80 71.60 71.70 1,829,045 +0.56(+0.79%)
Dec 05, 2019 71.18 71.21 70.87 71.14 2,157,482 +0.07(+0.10%)
Dec 04, 2019 70.88 71.14 70.84 71.07 2,479,114 +0.49(+0.69%)
Dec 03, 2019 70.30 70.58 70.00 70.58 3,531,756 -0.36(-0.51%)
Dec 02, 2019 71.49 71.49 70.78 70.94 3,550,455 -0.46(-0.64%)
Nov 29, 2019 71.56 71.62 71.40 71.40 5,268,414 -0.44(-0.62%)
Nov 27, 2019 71.70 71.87 71.65 71.84 694,281 +0.27(+0.37%)
Nov 26, 2019 71.47 71.66 71.40 71.57 1,490,363 +0.06(+0.08%)
Nov 25, 2019 71.26 71.55 71.25 71.52 1,553,070 +0.54(+0.77%)
Nov 22, 2019 71.04 71.08 70.78 70.98 983,266 +0.06(+0.09%)
Nov 21, 2019 70.97 70.97 70.66 70.91 1,037,400 -0.03(-0.04%)
Nov 20, 2019 71.05 71.20 70.64 70.94 1,919,171 -0.30(-0.43%)
Nov 19, 2019 71.50 71.59 71.14 71.24 3,058,411 -0.08(-0.12%)
Nov 18, 2019 71.22 71.36 71.10 71.33 1,400,463 +0.06(+0.09%)
Nov 15, 2019 71.08 71.26 70.97 71.26 2,213,055 +0.47(+0.66%)
Nov 14, 2019 70.59 70.79 70.49 70.79 1,719,483 +0.01(+0.01%)
Nov 13, 2019 70.51 70.84 70.41 70.78 1,016,900 -0.06(-0.09%)
Nov 12, 2019 70.87 71.08 70.73 70.85 2,020,667 -0.05(-0.06%)
Nov 11, 2019 70.62 70.89 70.53 70.89 1,099,250 -0.17(-0.23%)
Nov 08, 2019 70.85 71.06 70.64 71.06 2,004,977 +0.00(+0.00%)
Nov 07, 2019 71.10 71.25 70.93 71.06 1,316,025 +0.29(+0.42%)
Nov 06, 2019 70.76 70.84 70.55 70.76 1,508,006 -0.04(-0.05%)
Nov 05, 2019 70.89 70.93 70.66 70.80 4,208,419 +0.02(+0.03%)
Nov 04, 2019 70.90 70.95 70.72 70.78 1,537,257 +0.30(+0.43%)
Nov 01, 2019 70.17 70.48 70.16 70.48 2,156,692 +0.71(+1.02%)
Oct 31, 2019 69.85 69.91 69.43 69.77 4,152,608 -0.17(-0.24%)
Oct 30, 2019 69.71 70.02 69.42 69.94 2,591,963 +0.17(+0.24%)
Oct 29, 2019 69.66 69.90 69.59 69.77 1,459,147 -0.08(-0.12%)
Oct 28, 2019 69.70 69.89 69.69 69.85 1,240,877 +0.41(+0.60%)
Oct 25, 2019 69.09 69.55 69.08 69.44 1,377,159 +0.19(+0.28%)
Oct 24, 2019 69.35 69.38 69.05 69.24 1,406,626 +0.16(+0.23%)
Oct 23, 2019 68.83 69.09 68.78 69.09 2,316,511 +0.25(+0.36%)
Oct 22, 2019 69.13 69.24 68.84 68.84 1,828,332 -0.22(-0.32%)
Oct 21, 2019 68.99 69.06 68.88 69.06 934,610 +0.50(+0.73%)
Oct 18, 2019 68.72 68.82 68.35 68.56 1,639,646 -0.23(-0.33%)
Oct 17, 2019 68.94 69.02 68.66 68.79 2,122,246 +0.17(+0.24%)
Oct 16, 2019 68.52 68.73 68.43 68.63 3,239,751 +0.02(+0.03%)
Oct 15, 2019 68.19 68.78 68.17 68.61 3,092,278 +0.68(+1.00%)
Oct 14, 2019 67.91 68.08 67.88 67.93 1,305,245 -0.18(-0.27%)
Oct 11, 2019 68.03 68.55 68.00 68.11 4,907,536 +0.91(+1.36%)
Oct 10, 2019 66.70 67.34 66.68 67.20 3,217,264 +0.52(+0.79%)
Oct 09, 2019 66.65 66.90 66.48 66.68 1,668,592 +0.57(+0.86%)
Oct 08, 2019 66.62 66.71 66.10 66.10 2,810,530 -0.88(-1.32%)
Oct 07, 2019 67.07 67.40 66.96 66.99 2,463,610 -0.27(-0.40%)
Oct 04, 2019 66.65 67.28 66.63 67.26 3,185,462 +0.70(+1.05%)
Oct 03, 2019 66.01 66.56 65.49 66.56 8,536,337 +0.55(+0.84%)
Oct 02, 2019 66.63 66.64 65.73 66.00 2,734,573 -1.12(-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.