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 (%)
Mar 31, 2020 58.35 59.08 57.68 58.31 10,352,796 -0.44(-0.75%)
Mar 30, 2020 57.59 58.82 57.13 58.75 6,533,481 +1.27(+2.21%)
Mar 27, 2020 57.03 58.58 56.70 57.48 6,049,570 -1.73(-2.93%)
Mar 26, 2020 56.84 59.42 56.75 59.22 14,193,400 +2.96(+5.27%)
Mar 25, 2020 55.38 57.90 54.55 56.25 15,697,619 +1.50(+2.74%)
Mar 24, 2020 53.72 55.09 53.29 54.75 5,478,522 +4.12(+8.14%)
Mar 23, 2020 51.42 51.74 49.68 50.63 8,752,303 -0.91(-1.77%)
Mar 20, 2020 54.15 54.75 51.54 51.55 6,958,309 -1.69(-3.17%)
Mar 19, 2020 52.37 54.38 51.39 53.23 9,843,637 +0.34(+0.63%)
Mar 18, 2020 52.28 54.05 50.48 52.90 9,904,172 -3.38(-6.01%)
Mar 17, 2020 54.14 56.33 52.75 56.28 9,207,376 +3.31(+6.25%)
Mar 16, 2020 50.14 56.23 50.14 52.97 7,477,613 -6.69(-11.22%)
Mar 13, 2020 58.98 60.43 55.78 59.66 10,818,814 +3.99(+7.16%)
Mar 12, 2020 57.14 58.71 55.45 55.67 11,118,816 -6.07(-9.83%)
Mar 11, 2020 63.30 63.48 61.16 61.74 7,554,220 -3.36(-5.17%)
Mar 10, 2020 64.50 65.11 62.26 65.11 6,599,635 +2.86(+4.60%)
Mar 09, 2020 62.71 64.21 62.02 62.24 16,666,970 -5.07(-7.53%)
Mar 06, 2020 66.63 67.66 66.23 67.31 4,921,076 -1.22(-1.78%)
Mar 05, 2020 68.95 69.70 68.14 68.54 3,444,514 -2.16(-3.06%)
Mar 04, 2020 69.45 70.70 68.95 70.70 4,168,848 +2.79(+4.10%)
Mar 03, 2020 69.76 70.76 67.72 67.91 7,493,454 -1.66(-2.38%)
Mar 02, 2020 67.68 69.63 67.09 69.57 8,455,486 +2.23(+3.31%)
Feb 28, 2020 65.99 67.45 65.39 67.34 8,018,022 -0.72(-1.05%)
Feb 27, 2020 69.32 70.11 67.88 68.06 10,790,572 -2.47(-3.50%)
Feb 26, 2020 71.07 71.78 70.41 70.53 7,527,784 +0.07(+0.09%)
Feb 25, 2020 72.65 72.82 70.46 70.46 8,474,456 -1.85(-2.56%)
Feb 24, 2020 72.25 72.90 72.16 72.32 8,973,052 -2.57(-3.43%)
Feb 21, 2020 75.26 75.26 74.72 74.89 2,671,279 -0.59(-0.78%)
Feb 20, 2020 75.67 75.88 74.92 75.48 2,595,955 -0.44(-0.58%)
Feb 19, 2020 75.86 76.06 75.82 75.92 2,383,108 +0.32(+0.42%)
Feb 18, 2020 75.55 75.68 75.33 75.60 2,189,312 -0.30(-0.39%)
Feb 14, 2020 75.96 75.97 75.62 75.90 1,108,213 +0.07(+0.10%)
Feb 13, 2020 75.65 76.05 75.57 75.82 3,230,149 -0.34(-0.45%)
Feb 12, 2020 76.03 76.19 75.94 76.17 2,206,889 +0.50(+0.67%)
Feb 11, 2020 75.69 75.94 75.53 75.67 3,180,410 +0.38(+0.51%)
Feb 10, 2020 74.70 75.30 74.70 75.28 1,966,381 +0.37(+0.50%)
Feb 07, 2020 75.08 75.16 74.76 74.91 2,212,778 -0.49(-0.66%)
Feb 06, 2020 75.49 75.53 75.26 75.40 3,315,781 +0.15(+0.20%)
Feb 05, 2020 75.32 75.33 74.89 75.25 2,574,401 +0.71(+0.95%)
Feb 04, 2020 74.33 74.71 74.29 74.55 2,445,812 +1.26(+1.72%)
Feb 03, 2020 73.12 73.66 73.10 73.29 3,798,139 +0.49(+0.68%)
Jan 31, 2020 73.73 73.74 72.60 72.79 5,889,153 -1.30(-1.76%)
Jan 30, 2020 73.53 74.19 73.29 74.10 4,415,877 +0.00(+0.00%)
Jan 29, 2020 74.40 74.50 74.06 74.10 1,127,257 -0.01(-0.01%)
Jan 28, 2020 73.70 74.28 73.62 74.11 1,961,665 +0.69(+0.94%)
Jan 27, 2020 73.37 73.75 73.20 73.42 2,025,003 -1.39(-1.86%)
Jan 24, 2020 75.61 75.62 74.58 74.81 2,768,601 -0.62(-0.83%)
Jan 23, 2020 75.19 75.45 74.88 75.43 3,198,062 +0.01(+0.01%)
Jan 22, 2020 75.64 75.76 75.40 75.42 2,259,411 +0.06(+0.07%)
Jan 21, 2020 75.39 75.59 75.30 75.37 2,751,739 -0.41(-0.54%)
Jan 17, 2020 75.80 75.85 75.61 75.78 2,052,040 +0.20(+0.27%)
Jan 16, 2020 75.35 75.58 75.31 75.57 1,504,197 +0.55(+0.73%)
Jan 15, 2020 74.97 75.23 74.91 75.02 1,736,783 -0.05(-0.06%)
Jan 14, 2020 74.97 75.22 74.89 75.07 1,999,041 -0.07(-0.09%)
Jan 13, 2020 74.73 75.13 74.61 75.13 2,557,399 +0.56(+0.75%)
Jan 10, 2020 74.82 74.90 74.45 74.57 3,563,708 -0.17(-0.22%)
Jan 09, 2020 74.66 74.74 74.50 74.74 1,818,386 +0.42(+0.56%)
Jan 08, 2020 73.97 74.58 73.93 74.32 3,147,003 +0.36(+0.49%)
Jan 07, 2020 74.05 74.14 73.89 73.96 2,481,825 -0.19(-0.25%)
Jan 06, 2020 73.56 74.16 73.54 74.15 2,465,752 +0.17(+0.23%)
Jan 03, 2020 73.75 74.27 73.66 73.98 1,809,860 -0.64(-0.86%)
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.