Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.78 67.06 66.72 66.87 5,267,424 -0.16(-0.24%)
Sep 27, 2018 67.02 67.37 67.01 67.03 2,404,037 +0.00(+0.00%)
Sep 26, 2018 67.13 67.49 66.95 67.03 2,783,075 -0.05(-0.07%)
Sep 25, 2018 67.23 67.23 67.03 67.07 1,145,100 +0.14(+0.20%)
Sep 24, 2018 67.07 67.13 66.88 66.94 1,034,845 -0.32(-0.47%)
Sep 21, 2018 67.35 67.43 67.23 67.25 1,438,993 +0.04(+0.05%)
Sep 20, 2018 67.03 67.33 66.98 67.22 2,029,397 +0.63(+0.95%)
Sep 19, 2018 66.45 66.69 66.45 66.59 1,770,840 +0.17(+0.26%)
Sep 18, 2018 66.17 66.52 66.14 66.42 2,298,787 +0.47(+0.71%)
Sep 17, 2018 66.18 66.23 65.90 65.95 1,994,464 -0.22(-0.33%)
Sep 14, 2018 66.19 66.33 65.98 66.16 3,367,646 +0.05(+0.08%)
Sep 13, 2018 66.11 66.24 65.95 66.11 2,268,706 +0.45(+0.69%)
Sep 12, 2018 65.51 65.81 65.37 65.66 1,962,741 +0.13(+0.19%)
Sep 11, 2018 65.10 65.56 64.99 65.53 1,686,508 +0.20(+0.30%)
Sep 10, 2018 65.53 65.59 65.32 65.33 1,996,632 +0.11(+0.17%)
Sep 07, 2018 65.18 65.48 65.06 65.23 1,988,958 -0.27(-0.41%)
Sep 06, 2018 65.70 65.80 65.24 65.50 1,998,958 -0.23(-0.36%)
Sep 05, 2018 65.81 65.87 65.47 65.73 1,542,564 -0.36(-0.55%)
Sep 04, 2018 66.09 66.15 65.84 66.09 2,539,827 -0.37(-0.56%)
Aug 31, 2018 66.46 66.46 66.46 0 -0.21(-0.31%)
Aug 30, 2018 66.85 66.92 66.51 66.67 2,009,500 -0.58(-0.86%)
Aug 29, 2018 66.86 67.26 66.80 67.24 2,058,194 +0.40(+0.59%)
Aug 28, 2018 67.02 67.03 66.78 66.85 5,323,503 +0.04(+0.05%)
Aug 27, 2018 66.54 66.89 66.53 66.81 4,242,862 +0.64(+0.97%)
Aug 24, 2018 65.93 66.23 65.93 66.17 1,537,947 +0.50(+0.77%)
Aug 23, 2018 65.87 66.01 65.64 65.67 2,352,505 -0.32(-0.48%)
Aug 22, 2018 65.94 66.12 65.89 65.98 1,657,878 +0.10(+0.15%)
Aug 21, 2018 65.83 66.10 65.83 65.88 1,650,928 +0.31(+0.47%)
Aug 20, 2018 65.50 65.63 65.44 65.58 1,332,821 +0.24(+0.37%)
Aug 17, 2018 64.99 65.50 64.88 65.33 1,565,711 +0.30(+0.46%)
Aug 16, 2018 64.95 65.29 64.94 65.04 1,776,253 +0.49(+0.75%)
Aug 15, 2018 64.69 64.70 64.13 64.55 3,208,847 -0.77(-1.19%)
Aug 14, 2018 65.24 65.40 65.07 65.33 1,516,456 +0.30(+0.46%)
Aug 13, 2018 65.30 65.47 64.94 65.03 1,616,270 -0.39(-0.59%)
Aug 10, 2018 65.48 65.57 65.23 65.42 2,410,760 -0.78(-1.18%)
Aug 09, 2018 66.40 66.48 66.19 66.20 729,746 -0.17(-0.26%)
Aug 08, 2018 66.34 66.45 66.21 66.37 2,117,676 +0.01(+0.01%)
Aug 07, 2018 66.45 66.54 66.33 66.36 1,835,698 +0.31(+0.46%)
Aug 06, 2018 65.85 66.14 65.78 66.05 1,150,547 -0.01(-0.01%)
Aug 03, 2018 65.82 66.08 65.77 66.06 1,013,525 +0.24(+0.37%)
Aug 02, 2018 65.29 65.86 65.23 65.82 2,749,282 -0.04(-0.05%)
Aug 01, 2018 65.97 66.10 65.70 65.86 2,732,930 -0.14(-0.22%)
Jul 31, 2018 66.05 66.20 65.87 66.00 2,178,304 +0.17(+0.26%)
Jul 30, 2018 66.18 66.18 65.74 65.83 1,892,142 -0.22(-0.33%)
Jul 27, 2018 66.41 66.45 65.85 66.05 3,220,159 -0.20(-0.30%)
Jul 26, 2018 66.19 66.41 66.19 66.24 1,085,401 -0.28(-0.42%)
Jul 25, 2018 65.99 66.58 65.83 66.52 2,495,275 +0.65(+0.98%)
Jul 24, 2018 65.96 66.16 65.72 65.87 2,481,919 +0.33(+0.51%)
Jul 23, 2018 65.42 65.57 65.33 65.54 2,191,532 +0.00(+0.00%)
Jul 20, 2018 65.42 65.65 65.38 65.54 1,908,944 +0.23(+0.34%)
Jul 19, 2018 65.27 65.50 65.15 65.32 2,997,160 -0.31(-0.47%)
Jul 18, 2018 65.52 65.66 65.39 65.62 1,200,022 +0.04(+0.05%)
Jul 17, 2018 65.12 65.63 65.11 65.59 1,280,810 +0.25(+0.39%)
Jul 16, 2018 65.42 65.42 65.21 65.33 862,137 -0.09(-0.14%)
Jul 13, 2018 65.42 1,383,292 +0.10(+0.15%)
Jul 12, 2018 65.12 65.33 64.97 65.33 1,727,934 +0.61(+0.95%)
Jul 11, 2018 64.88 65.12 64.60 64.71 2,492,615 -0.77(-1.18%)
Jul 10, 2018 65.37 65.52 65.32 65.49 2,177,834 +0.14(+0.21%)
Jul 09, 2018 65.12 65.40 65.08 65.35 3,208,254 +0.63(+0.97%)
Jul 06, 2018 64.32 64.83 64.25 64.72 7,047,908 +0.47(+0.73%)
Jul 05, 2018 64.27 63.90 64.25 2,490,263 +0.46(+0.72%)
Jul 03, 2018 63.79 63.79 63.79 0 -0.05(-0.08%)
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.