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 (%)
Feb 28, 2018 65.83 65.85 64.84 64.84 1,834,510 -0.76(-1.15%)
Feb 27, 2018 66.35 66.54 65.60 65.60 2,173,144 -1.02(-1.52%)
Feb 26, 2018 66.19 66.62 66.01 66.61 2,207,286 +0.70(+1.07%)
Feb 23, 2018 65.49 65.93 65.36 65.91 8,087,362 +0.81(+1.25%)
Feb 22, 2018 64.98 65.10 2,152,649 +0.13(+0.21%)
Feb 21, 2018 65.42 66.02 64.95 64.96 1,505,371 -0.28(-0.44%)
Feb 20, 2018 65.28 65.69 65.03 65.25 1,874,472 -0.55(-0.84%)
Feb 16, 2018 65.80 65.80 65.80 0 +0.07(+0.11%)
Feb 15, 2018 65.47 65.73 65.06 65.73 3,540,825 +0.73(+1.12%)
Feb 14, 2018 65.02 63.91 65.00 3,285,130 +1.09(+1.70%)
Feb 13, 2018 63.57 64.02 63.43 63.91 2,153,214 +0.12(+0.18%)
Feb 12, 2018 63.40 64.13 63.07 63.80 4,054,050 +0.87(+1.39%)
Feb 09, 2018 62.78 63.30 61.04 62.92 9,581,122 +0.72(+1.16%)
Feb 08, 2018 64.46 64.46 62.20 62.20 6,999,984 -2.11(-3.28%)
Feb 07, 2018 64.56 65.35 64.31 64.31 8,492,765 -0.76(-1.16%)
Feb 06, 2018 63.16 65.16 62.84 65.07 14,453,539 +0.70(+1.09%)
Feb 05, 2018 65.72 66.21 63.56 64.37 11,027,142 -1.99(-2.99%)
Feb 02, 2018 67.25 67.33 66.32 66.35 8,538,378 -1.48(-2.18%)
Feb 01, 2018 67.66 68.06 67.63 67.83 3,623,397 -0.04(-0.07%)
Jan 31, 2018 68.12 68.19 67.62 67.88 2,314,950 +0.07(+0.11%)
Jan 30, 2018 68.07 68.10 67.71 67.81 2,656,945 -0.67(-0.98%)
Jan 29, 2018 68.70 68.77 68.43 68.47 1,891,029 -0.60(-0.86%)
Jan 26, 2018 68.63 69.07 68.54 69.07 1,419,352 +0.74(+1.08%)
Jan 25, 2018 68.62 68.65 68.19 68.33 2,901,750 -0.06(-0.09%)
Jan 24, 2018 68.59 68.70 68.10 68.39 1,903,985 +0.06(+0.09%)
Jan 23, 2018 68.14 68.34 68.06 68.33 1,492,160 +0.21(+0.31%)
Jan 22, 2018 68.12 67.63 68.12 1,258,337 +0.49(+0.72%)
Jan 19, 2018 67.52 67.64 67.37 67.63 1,480,514 +0.32(+0.48%)
Jan 18, 2018 67.37 67.45 67.19 67.31 4,705,945 -0.09(-0.13%)
Jan 17, 2018 67.11 67.53 66.94 67.40 2,824,492 +0.53(+0.79%)
Jan 16, 2018 67.37 67.44 66.73 66.87 3,301,601 -0.12(-0.17%)
Jan 12, 2018 66.99 66.99 66.99 0 +0.51(+0.76%)
Jan 11, 2018 66.16 66.49 66.16 66.48 1,413,134 +0.45(+0.69%)
Jan 10, 2018 66.14 66.02 1,339,656 -0.15(-0.23%)
Jan 09, 2018 66.20 66.31 66.05 66.18 1,423,736 +0.08(+0.12%)
Jan 08, 2018 66.02 66.14 65.94 66.09 1,692,749 +0.06(+0.09%)
Jan 05, 2018 65.85 66.07 65.73 66.03 1,790,997 +0.43(+0.65%)
Jan 04, 2018 65.53 65.73 65.51 65.61 2,294,877 +0.45(+0.70%)
Jan 03, 2018 64.90 65.21 64.89 65.15 3,611,926 +0.33(+0.51%)
Jan 02, 2018 64.59 64.82 64.43 64.82 2,342,536 +0.61(+0.94%)
Dec 29, 2017 64.22 64.22 64.22 0 -0.06(-0.10%)
Dec 28, 2017 64.40 64.40 64.22 64.28 1,574,674 +0.14(+0.22%)
Dec 27, 2017 64.17 64.22 64.06 64.14 3,751,917 +0.07(+0.11%)
Dec 26, 2017 64.14 64.14 63.97 64.06 5,213,726 -0.07(-0.11%)
Dec 22, 2017 64.11 64.15 63.99 64.14 1,243,312 +0.07(+0.11%)
Dec 21, 2017 63.98 64.21 63.96 64.06 2,514,945 +0.21(+0.33%)
Dec 20, 2017 64.12 64.12 63.78 63.85 2,871,196 -0.04(-0.07%)
Dec 19, 2017 64.16 64.16 63.87 63.89 1,637,077 -0.21(-0.32%)
Dec 18, 2017 64.02 64.21 64.02 64.10 2,354,112 +0.58(+0.92%)
Dec 15, 2017 63.44 63.65 63.36 63.52 1,927,066 +0.26(+0.40%)
Dec 14, 2017 63.61 63.63 63.25 63.26 2,785,502 -0.33(-0.51%)
Dec 13, 2017 63.58 63.74 63.53 63.59 2,102,672 +0.15(+0.24%)
Dec 12, 2017 63.36 63.52 63.32 63.44 1,961,339 +0.00(+0.00%)
Dec 11, 2017 63.24 63.45 63.24 63.44 6,575,594 +0.24(+0.38%)
Dec 08, 2017 63.17 63.21 63.02 63.20 1,323,131 +0.36(+0.58%)
Dec 07, 2017 62.61 62.93 62.58 62.84 2,112,836 +0.17(+0.27%)
Dec 06, 2017 62.67 62.76 62.58 62.67 1,325,359 -0.12(-0.20%)
Dec 05, 2017 63.04 63.17 62.75 62.79 2,942,141 -0.19(-0.29%)
Dec 04, 2017 63.44 63.44 62.98 62.98 2,729,365 -0.16(-0.25%)
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.