Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.34 63.34 63.34 0 +0.84(+1.34%)
Mar 28, 2018 62.62 63.01 62.21 62.50 3,506,303 +0.04(+0.07%)
Mar 27, 2018 63.62 63.73 62.19 62.45 3,318,130 -0.91(-1.44%)
Mar 26, 2018 62.88 63.43 62.27 63.36 3,468,746 +1.45(+2.34%)
Mar 23, 2018 63.09 63.26 61.88 61.92 1,873,301 -1.08(-1.71%)
Mar 22, 2018 63.85 64.00 62.96 62.99 4,284,154 -1.53(-2.37%)
Mar 21, 2018 64.46 64.98 64.37 64.52 1,895,169 +0.06(+0.10%)
Mar 20, 2018 64.43 64.61 64.34 64.46 1,168,877 +0.09(+0.14%)
Mar 19, 2018 64.85 64.85 63.95 64.37 2,627,023 -0.69(-1.06%)
Mar 16, 2018 65.10 65.28 65.04 65.06 1,215,703 -0.03(-0.04%)
Mar 15, 2018 65.25 65.43 64.96 65.09 3,655,098 -0.03(-0.04%)
Mar 14, 2018 65.66 65.66 65.01 65.11 1,143,885 -0.13(-0.20%)
Mar 13, 2018 65.95 66.04 65.10 65.25 1,327,589 -0.44(-0.67%)
Mar 12, 2018 65.90 65.55 65.69 2,622,368 +0.03(+0.04%)
Mar 09, 2018 65.09 65.67 65.02 65.66 904,880 +0.84(+1.29%)
Mar 08, 2018 64.77 64.84 64.48 64.82 1,478,160 +0.24(+0.37%)
Mar 07, 2018 64.64 64.03 64.58 1,636,950 -0.04(-0.07%)
Mar 06, 2018 64.72 64.75 64.30 64.63 1,707,039 +0.34(+0.52%)
Mar 05, 2018 63.43 64.41 63.35 64.29 1,998,666 +0.50(+0.79%)
Mar 02, 2018 63.08 63.88 62.86 63.79 2,497,947 +0.29(+0.46%)
Mar 01, 2018 64.23 64.56 63.07 63.50 7,836,756 -0.80(-1.25%)
Feb 28, 2018 65.28 65.30 64.30 64.30 1,849,880 -0.75(-1.15%)
Feb 27, 2018 65.80 65.98 65.05 65.05 2,191,352 -1.01(-1.52%)
Feb 26, 2018 65.64 66.07 65.46 66.06 2,225,780 +0.70(+1.07%)
Feb 23, 2018 64.95 65.38 64.81 65.36 8,155,123 +0.80(+1.25%)
Feb 22, 2018 64.44 64.56 2,170,685 +0.13(+0.21%)
Feb 21, 2018 64.87 65.48 64.42 64.42 1,517,984 -0.28(-0.44%)
Feb 20, 2018 64.74 65.15 64.49 64.71 1,890,177 -0.55(-0.84%)
Feb 16, 2018 65.25 65.25 65.25 0 +0.07(+0.11%)
Feb 15, 2018 64.93 65.18 64.52 65.18 3,570,492 +0.72(+1.12%)
Feb 14, 2018 64.48 63.38 64.46 3,312,655 +1.08(+1.70%)
Feb 13, 2018 63.04 63.49 62.90 63.38 2,171,255 +0.11(+0.18%)
Feb 12, 2018 62.87 63.59 62.55 63.27 4,088,017 +0.87(+1.39%)
Feb 09, 2018 62.26 62.77 60.53 62.40 9,661,398 +0.72(+1.16%)
Feb 08, 2018 63.92 63.92 61.69 61.69 7,058,634 -2.09(-3.28%)
Feb 07, 2018 64.03 64.80 63.78 63.78 8,563,922 -0.75(-1.16%)
Feb 06, 2018 62.64 64.62 62.32 64.53 14,574,639 +0.70(+1.09%)
Feb 05, 2018 65.17 65.66 63.03 63.83 11,119,534 -1.97(-2.99%)
Feb 02, 2018 66.69 66.77 65.77 65.80 8,609,918 -1.47(-2.18%)
Feb 01, 2018 67.10 67.50 67.07 67.27 3,653,756 -0.04(-0.07%)
Jan 31, 2018 67.55 67.63 67.06 67.31 2,334,346 +0.07(+0.11%)
Jan 30, 2018 67.51 67.53 67.14 67.24 2,679,206 -0.66(-0.98%)
Jan 29, 2018 68.13 68.20 67.86 67.90 1,906,873 -0.59(-0.86%)
Jan 26, 2018 68.06 68.50 67.97 68.50 1,431,244 +0.73(+1.08%)
Jan 25, 2018 68.05 68.08 67.62 67.76 2,926,063 -0.06(-0.09%)
Jan 24, 2018 68.02 68.13 67.53 67.82 1,919,938 +0.06(+0.09%)
Jan 23, 2018 67.58 67.78 67.50 67.76 1,504,662 +0.21(+0.31%)
Jan 22, 2018 67.55 67.07 67.55 1,268,880 +0.49(+0.72%)
Jan 19, 2018 66.96 67.08 66.81 67.07 1,492,919 +0.32(+0.48%)
Jan 18, 2018 66.81 66.89 66.63 66.75 4,745,375 -0.09(-0.13%)
Jan 17, 2018 66.55 66.96 66.39 66.84 2,848,158 +0.52(+0.79%)
Jan 16, 2018 66.81 66.88 66.17 66.31 3,329,264 -0.11(-0.17%)
Jan 12, 2018 66.43 66.43 66.43 0 +0.50(+0.76%)
Jan 11, 2018 65.61 65.93 65.61 65.93 1,424,974 +0.45(+0.69%)
Jan 10, 2018 65.59 65.48 1,350,880 -0.15(-0.23%)
Jan 09, 2018 65.65 65.76 65.50 65.63 1,435,665 +0.08(+0.12%)
Jan 08, 2018 65.48 65.59 65.40 65.55 1,706,932 +0.06(+0.09%)
Jan 05, 2018 65.31 65.52 65.18 65.48 1,806,003 +0.42(+0.65%)
Jan 04, 2018 64.99 65.18 64.96 65.06 2,314,105 +0.45(+0.70%)
Jan 03, 2018 64.36 64.67 64.35 64.61 3,642,189 +0.33(+0.51%)
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.