Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.55 64.61 63.72 64.04 22,372,736 -1.01(-1.55%)
Apr 29, 2020 64.58 65.30 64.42 65.05 5,830,793 +1.68(+2.65%)
Apr 28, 2020 64.28 64.39 63.27 63.37 3,191,444 +0.01(+0.01%)
Apr 27, 2020 62.93 63.51 62.78 63.36 11,651,466 +1.02(+1.63%)
Apr 24, 2020 62.09 62.50 61.54 62.35 4,366,970 +0.63(+1.03%)
Apr 23, 2020 62.05 62.79 61.61 61.71 3,990,125 -0.07(-0.11%)
Apr 22, 2020 61.58 62.02 61.37 61.78 4,629,199 +1.42(+2.35%)
Apr 21, 2020 61.14 61.44 60.27 60.36 6,446,341 -1.91(-3.07%)
Apr 20, 2020 62.26 63.14 62.13 62.27 5,369,713 -0.92(-1.46%)
Apr 17, 2020 62.99 63.26 62.35 63.20 6,066,416 +1.68(+2.73%)
Apr 16, 2020 61.56 61.72 60.88 61.52 3,155,588 +0.26(+0.43%)
Apr 15, 2020 61.27 61.68 60.92 61.26 4,963,830 -1.57(-2.49%)
Apr 14, 2020 62.37 63.03 62.24 62.82 3,404,119 +1.58(+2.57%)
Apr 13, 2020 61.50 61.67 60.50 61.25 5,934,652 -0.49(-0.80%)
Apr 09, 2020 61.67 62.38 61.25 61.74 6,147,858 +0.89(+1.45%)
Apr 08, 2020 59.96 61.08 59.40 60.86 6,480,215 +1.44(+2.42%)
Apr 07, 2020 61.40 61.50 59.41 59.42 4,234,498 +0.07(+0.11%)
Apr 06, 2020 57.89 59.63 57.75 59.36 4,911,982 +3.45(+6.17%)
Apr 03, 2020 56.47 56.82 55.32 55.91 3,412,412 -0.85(-1.49%)
Apr 02, 2020 55.53 57.04 55.44 56.76 4,358,443 +1.12(+2.01%)
Apr 01, 2020 56.03 56.77 55.26 55.64 4,353,927 -2.67(-4.59%)
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%)
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.