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 (%)
Mar 31, 2020 58.36 59.09 57.69 58.32 10,350,576 -0.44(-0.75%)
Mar 30, 2020 57.61 58.83 57.14 58.76 6,532,080 +1.27(+2.21%)
Mar 27, 2020 57.04 58.59 56.71 57.49 6,048,272 -1.73(-2.93%)
Mar 26, 2020 56.85 59.43 56.76 59.23 14,190,356 +2.96(+5.27%)
Mar 25, 2020 55.39 57.91 54.56 56.26 15,694,252 +1.50(+2.74%)
Mar 24, 2020 53.73 55.10 53.30 54.76 5,477,347 +4.12(+8.14%)
Mar 23, 2020 51.44 51.75 49.69 50.64 8,750,426 -0.91(-1.77%)
Mar 20, 2020 54.16 54.76 51.55 51.56 6,956,816 -1.69(-3.17%)
Mar 19, 2020 52.38 54.39 51.40 53.24 9,841,526 +0.34(+0.63%)
Mar 18, 2020 52.29 54.06 50.49 52.91 9,902,048 -3.38(-6.01%)
Mar 17, 2020 54.15 56.34 52.76 56.29 9,205,401 +3.31(+6.25%)
Mar 16, 2020 50.15 56.25 50.15 52.98 7,476,009 -6.69(-11.22%)
Mar 13, 2020 59.00 60.44 55.79 59.68 10,816,494 +3.99(+7.16%)
Mar 12, 2020 57.15 58.73 55.46 55.69 11,116,432 -6.07(-9.83%)
Mar 11, 2020 63.31 63.50 61.18 61.76 7,552,600 -3.37(-5.17%)
Mar 10, 2020 64.51 65.12 62.28 65.12 6,598,220 +2.86(+4.60%)
Mar 09, 2020 62.72 64.22 62.03 62.26 16,663,395 -5.07(-7.53%)
Mar 06, 2020 66.65 67.67 66.25 67.33 4,920,021 -1.22(-1.78%)
Mar 05, 2020 68.97 69.72 68.16 68.55 3,443,775 -2.16(-3.06%)
Mar 04, 2020 69.46 70.71 68.96 70.71 4,167,954 +2.79(+4.10%)
Mar 03, 2020 69.77 70.78 67.73 67.93 7,491,847 -1.66(-2.38%)
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.