Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.07 (+0.06%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 73.33 73.34 72.13 73.00 4,350,866 -0.22(-0.30%)
Jul 30, 2020 72.69 73.28 72.18 73.21 2,056,848 -0.48(-0.65%)
Jul 29, 2020 73.15 73.85 73.13 73.69 969,826 +0.86(+1.19%)
Jul 28, 2020 73.05 73.32 72.76 72.83 1,708,419 -0.50(-0.68%)
Jul 27, 2020 72.90 73.35 72.76 73.33 1,381,596 +0.81(+1.11%)
Jul 24, 2020 72.42 72.73 72.17 72.52 1,200,954 -0.43(-0.59%)
Jul 23, 2020 73.62 73.87 72.68 72.95 1,802,700 -0.76(-1.03%)
Jul 22, 2020 73.39 73.83 73.32 73.71 2,439,467 +0.23(+0.32%)
Jul 21, 2020 73.83 73.92 73.34 73.48 2,947,758 +0.23(+0.31%)
Jul 20, 2020 72.68 73.37 72.49 73.25 2,753,247 +0.64(+0.88%)
Jul 17, 2020 72.63 72.72 72.22 72.61 4,428,327 +0.25(+0.35%)
Jul 16, 2020 72.18 72.44 72.06 72.36 5,188,875 -0.44(-0.61%)
Jul 15, 2020 72.94 73.10 72.32 72.80 4,420,705 +0.71(+0.99%)
Jul 14, 2020 70.99 72.19 70.78 72.09 3,151,853 +0.88(+1.24%)
Jul 13, 2020 72.35 72.85 71.10 71.20 3,997,936 -0.63(-0.88%)
Jul 10, 2020 71.30 71.87 70.96 71.83 5,239,851 +0.57(+0.80%)
Jul 09, 2020 71.89 71.91 70.55 71.26 8,094,428 -0.44(-0.62%)
Jul 08, 2020 71.17 71.72 70.94 71.70 1,978,853 +0.73(+1.03%)
Jul 07, 2020 71.30 71.73 70.92 70.97 2,607,056 -0.84(-1.16%)
Jul 06, 2020 71.62 71.84 71.43 71.80 2,678,048 +1.35(+1.92%)
Jul 02, 2020 70.73 71.08 70.31 70.45 1,781,800 +0.65(+0.93%)
Jul 01, 2020 69.50 70.02 69.44 69.80 2,272,187 +0.52(+0.75%)
Jun 30, 2020 68.61 69.62 68.55 69.28 3,156,760 +0.45(+0.66%)
Jun 29, 2020 68.32 68.83 67.83 68.83 1,922,341 +0.78(+1.15%)
Jun 26, 2020 69.21 69.22 67.94 68.05 1,776,374 -1.34(-1.94%)
Jun 25, 2020 68.57 69.43 68.15 69.40 1,680,149 +0.73(+1.07%)
Jun 24, 2020 69.77 69.91 68.27 68.66 2,306,478 -1.65(-2.35%)
Jun 23, 2020 70.64 70.82 70.24 70.32 1,727,625 +0.33(+0.47%)
Jun 22, 2020 69.50 70.05 69.22 69.99 2,078,283 +0.70(+1.00%)
Jun 19, 2020 70.52 70.52 69.14 69.29 1,613,579 -0.39(-0.57%)
Jun 18, 2020 69.42 69.84 69.28 69.69 940,906 -0.08(-0.12%)
Jun 17, 2020 70.15 70.22 69.59 69.77 3,325,301 -0.04(-0.05%)
Jun 16, 2020 70.43 70.43 68.80 69.81 3,119,408 +1.14(+1.66%)
Jun 15, 2020 66.83 68.91 66.61 68.67 3,298,380 +0.46(+0.68%)
Jun 12, 2020 68.93 69.17 67.11 68.21 4,543,481 +0.97(+1.44%)
Jun 11, 2020 69.47 69.58 67.14 67.24 3,664,163 -4.01(-5.62%)
Jun 10, 2020 71.58 71.86 71.01 71.25 3,856,196 -0.20(-0.27%)
Jun 09, 2020 71.22 71.69 71.08 71.44 5,617,955 -0.63(-0.88%)
Jun 08, 2020 71.54 72.11 71.24 72.08 1,873,155 +0.83(+1.16%)
Jun 05, 2020 70.99 71.71 70.99 71.25 4,586,724 +1.59(+2.29%)
Jun 04, 2020 69.70 70.09 69.31 69.65 4,728,096 -0.38(-0.55%)
Jun 03, 2020 69.55 70.24 69.45 70.04 4,856,558 +1.13(+1.64%)
Jun 02, 2020 68.46 68.91 68.31 68.91 4,509,763 +0.75(+1.09%)
Jun 01, 2020 67.53 68.18 67.40 68.16 2,730,784 +0.86(+1.27%)
May 29, 2020 67.00 67.44 66.40 67.31 7,932,395 +0.16(+0.24%)
May 28, 2020 67.43 67.92 67.00 67.15 4,511,629 +0.06(+0.08%)
May 27, 2020 66.85 67.09 65.86 67.09 6,729,686 +0.83(+1.25%)
May 26, 2020 66.65 66.75 66.14 66.26 6,534,010 +1.22(+1.88%)
May 22, 2020 64.85 65.04 64.57 65.04 4,354,630 -0.07(-0.11%)
May 21, 2020 65.50 65.74 64.86 65.12 7,393,495 -0.58(-0.88%)
May 20, 2020 65.53 65.94 65.45 65.69 5,907,329 +1.08(+1.67%)
May 19, 2020 65.05 65.39 64.57 64.61 3,397,605 -0.66(-1.01%)
May 18, 2020 64.59 65.54 64.59 65.27 3,039,711 +2.14(+3.40%)
May 15, 2020 62.52 63.13 62.35 63.13 2,808,196 +0.06(+0.09%)
May 14, 2020 61.85 63.07 61.29 63.07 4,127,887 +0.39(+0.62%)
May 13, 2020 63.62 63.79 62.23 62.68 14,582,712 -0.84(-1.32%)
May 12, 2020 64.88 64.96 63.52 63.52 4,146,777 -1.09(-1.69%)
May 11, 2020 64.08 64.84 64.03 64.61 10,093,927 +0.07(+0.10%)
May 08, 2020 64.25 64.62 64.05 64.55 3,788,613 +1.05(+1.66%)
May 07, 2020 63.46 63.86 63.32 63.49 3,462,938 +0.83(+1.32%)
May 06, 2020 63.52 63.54 62.66 62.66 2,809,209 -0.34(-0.53%)
May 05, 2020 63.20 63.62 62.94 63.00 2,745,612 +0.44(+0.70%)
May 04, 2020 62.03 62.65 61.73 62.56 2,164,463 +0.20(+0.33%)
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.