Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.33 58.56 57.99 58.34 9,793,782 +0.28(+0.49%)
Dec 28, 2018 58.27 58.63 57.82 58.06 14,731,417 +0.14(+0.24%)
Dec 27, 2018 56.99 57.93 56.29 57.92 14,580,958 +0.27(+0.47%)
Dec 26, 2018 55.93 57.65 55.44 57.65 17,046,598 +2.05(+3.69%)
Dec 24, 2018 56.48 56.68 55.56 55.59 7,788,943 -1.01(-1.78%)
Dec 21, 2018 57.65 58.21 56.48 56.60 15,367,919 -1.09(-1.89%)
Dec 20, 2018 58.21 58.48 57.26 57.69 15,846,306 -0.51(-0.87%)
Dec 19, 2018 59.18 59.96 57.91 58.20 6,813,317 -0.82(-1.39%)
Dec 18, 2018 59.36 59.58 58.75 59.02 9,750,021 -0.03(-0.05%)
Dec 17, 2018 59.81 60.00 58.71 59.05 10,263,572 -0.91(-1.52%)
Dec 14, 2018 60.33 60.55 59.87 59.96 6,482,411 -0.98(-1.61%)
Dec 13, 2018 61.19 61.35 60.74 60.94 6,132,059 -0.05(-0.09%)
Dec 12, 2018 61.14 61.62 60.98 60.99 6,253,667 +0.64(+1.06%)
Dec 11, 2018 60.95 61.09 60.04 60.36 14,342,484 +0.08(+0.13%)
Dec 10, 2018 60.29 60.54 59.35 60.27 8,772,422 -0.18(-0.30%)
Dec 07, 2018 61.53 61.91 60.28 60.45 10,034,082 -1.18(-1.91%)
Dec 06, 2018 60.78 61.63 60.12 61.63 10,607,982 -0.27(-0.44%)
Dec 04, 2018 63.52 63.59 61.83 61.90 4,567,196 -1.78(-2.80%)
Dec 03, 2018 63.91 63.96 63.39 63.69 4,262,819 +0.81(+1.29%)
Nov 30, 2018 62.58 62.94 62.47 62.88 3,453,717 +0.19(+0.30%)
Nov 29, 2018 62.66 63.02 62.42 62.69 3,253,552 -0.26(-0.41%)
Nov 28, 2018 61.91 62.95 61.65 62.95 4,103,772 +1.25(+2.03%)
Nov 27, 2018 61.35 61.70 61.17 61.70 3,910,111 +0.07(+0.12%)
Nov 26, 2018 61.36 61.63 61.27 61.62 4,518,003 +0.89(+1.47%)
Nov 23, 2018 60.66 60.97 60.57 60.73 1,349,701 -0.41(-0.66%)
Nov 21, 2018 61.14 61.14 61.14 0 +0.56(+0.92%)
Nov 20, 2018 60.83 61.12 60.36 60.58 6,604,324 -1.13(-1.82%)
Nov 19, 2018 62.47 62.50 61.52 61.71 13,103,989 -0.95(-1.51%)
Nov 16, 2018 62.15 62.79 62.06 62.65 4,654,822 +0.16(+0.26%)
Nov 15, 2018 61.63 62.63 61.35 62.49 6,713,720 +0.59(+0.96%)
Nov 14, 2018 62.50 62.68 61.54 61.89 3,722,484 -0.23(-0.36%)
Nov 13, 2018 62.15 62.73 61.95 62.12 4,204,525 +0.09(+0.15%)
Nov 12, 2018 62.89 62.93 61.91 62.03 3,429,648 -1.16(-1.84%)
Nov 09, 2018 63.34 63.36 62.80 63.19 3,249,479 -0.54(-0.85%)
Nov 08, 2018 63.97 64.09 63.55 63.73 1,852,734 -0.52(-0.81%)
Nov 07, 2018 63.65 64.26 63.52 64.25 2,112,333 +1.15(+1.83%)
Nov 06, 2018 62.77 63.14 62.74 63.10 2,559,369 +0.27(+0.43%)
Nov 05, 2018 62.63 62.94 62.49 62.83 2,302,633 +0.19(+0.30%)
Nov 02, 2018 63.20 63.31 62.15 62.64 4,604,623 -0.12(-0.19%)
Nov 01, 2018 62.26 62.80 61.99 62.76 4,997,890 +0.86(+1.40%)
Oct 31, 2018 61.88 62.30 61.75 61.89 3,773,657 +0.68(+1.10%)
Oct 30, 2018 60.35 61.26 60.30 61.22 5,681,269 +0.86(+1.43%)
Oct 29, 2018 61.37 61.66 59.63 60.36 7,259,326 -0.40(-0.65%)
Oct 26, 2018 60.65 61.36 60.00 60.75 10,074,175 -0.83(-1.35%)
Oct 25, 2018 61.03 61.91 60.85 61.58 4,748,209 +0.86(+1.42%)
Oct 24, 2018 62.30 62.35 60.52 60.72 5,548,254 -1.73(-2.77%)
Oct 23, 2018 61.86 62.73 61.44 62.44 4,689,687 -0.49(-0.77%)
Oct 22, 2018 63.27 63.35 62.76 62.93 2,243,419 -0.16(-0.26%)
Oct 19, 2018 63.25 63.67 62.95 63.09 3,729,477 +0.13(+0.20%)
Oct 18, 2018 63.62 63.78 62.68 62.97 4,206,409 -1.03(-1.60%)
Oct 17, 2018 64.06 64.16 63.48 63.99 4,937,990 -0.17(-0.27%)
Oct 16, 2018 63.51 64.28 63.42 64.16 9,646,595 +1.27(+2.02%)
Oct 15, 2018 63.04 63.36 62.81 62.89 4,133,768 -0.34(-0.54%)
Oct 12, 2018 63.47 63.47 62.44 63.24 6,318,265 +0.76(+1.21%)
Oct 11, 2018 63.34 63.68 62.05 62.48 16,626,614 -1.07(-1.69%)
Oct 10, 2018 65.23 65.23 63.47 63.55 9,793,678 -1.90(-2.90%)
Oct 09, 2018 65.22 65.64 65.10 65.45 1,695,661 -0.13(-0.19%)
Oct 08, 2018 65.33 65.62 65.01 65.58 2,981,122 -0.11(-0.16%)
Oct 05, 2018 66.00 66.11 65.31 65.69 2,862,438 -0.39(-0.59%)
Oct 04, 2018 66.48 66.49 65.69 66.07 2,632,031 -0.71(-1.07%)
Oct 03, 2018 67.08 67.13 66.67 66.78 1,199,984 -0.05(-0.07%)
Oct 02, 2018 66.74 66.96 66.67 66.83 1,573,502 -0.23(-0.34%)
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.