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 (%)
Jun 28, 2019 67.78 67.94 67.68 67.87 2,881,164 +0.29(+0.42%)
Jun 27, 2019 67.50 67.65 67.44 67.59 1,912,800 +0.26(+0.38%)
Jun 26, 2019 67.51 67.63 67.30 67.33 2,715,746 +0.05(+0.07%)
Jun 25, 2019 67.84 67.86 67.24 67.28 4,057,556 -0.54(-0.80%)
Jun 24, 2019 67.98 68.03 67.83 67.83 1,374,696 -0.07(-0.11%)
Jun 21, 2019 67.86 68.14 67.83 67.90 1,865,969 -0.18(-0.27%)
Jun 20, 2019 68.11 68.20 67.66 68.08 1,890,195 +0.76(+1.14%)
Jun 19, 2019 67.19 67.46 67.00 67.32 5,960,476 +0.22(+0.33%)
Jun 18, 2019 66.70 67.25 66.70 67.10 8,116,135 +0.86(+1.29%)
Jun 17, 2019 66.25 66.38 66.16 66.24 1,181,622 +0.06(+0.09%)
Jun 14, 2019 66.25 66.27 66.06 66.18 2,354,009 -0.29(-0.44%)
Jun 13, 2019 66.49 66.58 66.27 66.47 1,161,488 +0.23(+0.34%)
Jun 12, 2019 66.51 66.51 66.23 66.25 938,144 -0.38(-0.57%)
Jun 11, 2019 66.94 67.05 66.46 66.63 2,206,598 +0.19(+0.29%)
Jun 10, 2019 66.45 66.78 66.43 66.44 2,891,447 +0.28(+0.43%)
Jun 07, 2019 65.74 66.37 65.74 66.15 2,190,484 +0.69(+1.06%)
Jun 06, 2019 65.20 65.57 65.05 65.46 2,451,149 +0.35(+0.53%)
Jun 05, 2019 65.17 65.18 64.74 65.12 2,762,630 +0.23(+0.35%)
Jun 04, 2019 64.26 64.89 64.13 64.89 5,124,952 +1.04(+1.62%)
Jun 03, 2019 63.82 65.27 63.55 63.85 7,248,292 +0.12(+0.19%)
May 31, 2019 63.66 63.97 63.53 63.74 2,795,537 -0.63(-0.97%)
May 30, 2019 64.24 64.45 64.11 64.36 5,234,623 +0.28(+0.44%)
May 29, 2019 64.15 64.27 63.78 64.08 8,526,614 -0.37(-0.58%)
May 28, 2019 65.07 65.26 64.45 64.45 10,128,643 -0.55(-0.85%)
May 24, 2019 65.09 65.20 64.81 65.01 978,949 +0.35(+0.55%)
May 23, 2019 64.82 64.82 64.38 64.65 2,618,458 -0.74(-1.13%)
May 22, 2019 65.42 65.64 65.34 65.39 1,758,268 -0.26(-0.40%)
May 21, 2019 65.51 65.74 65.41 65.65 816,849 +0.59(+0.91%)
May 20, 2019 65.13 65.38 64.94 65.06 1,051,832 -0.40(-0.61%)
May 17, 2019 65.44 65.98 65.42 65.46 2,225,234 -0.50(-0.76%)
May 16, 2019 65.65 66.32 65.65 65.96 1,181,084 +0.49(+0.75%)
May 15, 2019 64.81 65.64 64.72 65.47 2,193,970 +0.26(+0.40%)
May 14, 2019 64.90 65.47 64.87 65.21 2,791,744 +0.60(+0.93%)
May 13, 2019 64.94 65.08 64.38 64.61 2,840,829 -1.66(-2.51%)
May 10, 2019 65.78 66.38 65.12 66.27 2,593,742 +0.41(+0.62%)
May 09, 2019 65.52 66.00 65.15 65.86 3,078,813 -0.34(-0.51%)
May 08, 2019 66.19 66.59 66.09 66.20 4,213,452 -0.04(-0.05%)
May 07, 2019 66.81 66.86 65.88 66.24 3,283,408 -1.15(-1.70%)
May 06, 2019 66.60 67.48 66.57 67.38 2,705,940 -0.56(-0.83%)
May 03, 2019 67.60 67.97 67.60 67.95 1,790,854 +0.71(+1.05%)
May 02, 2019 67.37 67.55 66.96 67.24 2,591,105 -0.15(-0.23%)
May 01, 2019 67.93 68.08 67.36 67.39 3,034,951 -0.46(-0.68%)
Apr 30, 2019 67.73 67.90 67.43 67.86 1,615,209 +0.06(+0.09%)
Apr 29, 2019 67.66 67.91 67.64 67.79 1,662,661 +0.16(+0.24%)
Apr 26, 2019 67.41 67.65 67.25 67.63 1,646,244 +0.25(+0.38%)
Apr 25, 2019 67.32 67.45 67.05 67.37 3,199,757 -0.02(-0.03%)
Apr 24, 2019 67.60 67.62 67.34 67.39 3,326,990 -0.37(-0.55%)
Apr 23, 2019 67.39 67.81 67.32 67.76 754,211 +0.36(+0.54%)
Apr 22, 2019 67.15 67.40 67.15 67.40 1,414,780 -0.01(-0.01%)
Apr 18, 2019 67.38 67.47 67.15 67.41 2,973,137 +0.02(+0.03%)
Apr 17, 2019 67.68 67.70 67.28 67.39 2,492,410 +0.03(+0.04%)
Apr 16, 2019 67.52 67.54 67.29 67.36 1,800,223 +0.07(+0.11%)
Apr 15, 2019 67.37 67.37 67.09 67.29 1,674,582 -0.03(-0.04%)
Apr 12, 2019 67.30 67.42 67.20 67.32 1,605,886 +0.47(+0.71%)
Apr 11, 2019 67.00 67.02 66.75 66.85 1,382,965 -0.21(-0.31%)
Apr 10, 2019 66.88 67.05 66.80 67.05 1,729,819 +0.28(+0.42%)
Apr 09, 2019 66.94 66.94 66.69 66.77 1,286,877 -0.35(-0.53%)
Apr 08, 2019 66.98 67.13 66.82 67.13 1,106,982 +0.08(+0.12%)
Apr 05, 2019 66.90 67.06 66.83 67.05 1,169,966 +0.25(+0.38%)
Apr 04, 2019 66.65 66.81 66.56 66.79 2,189,450 +0.10(+0.15%)
Apr 03, 2019 66.75 66.96 66.55 66.69 3,492,063 +0.31(+0.47%)
Apr 02, 2019 66.41 66.44 66.17 66.38 2,078,108 -0.03(-0.04%)
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.