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 (%)
Jan 31, 2020 73.73 73.74 72.60 72.79 5,889,153 -1.30(-1.76%)
Jan 30, 2020 73.53 74.19 73.29 74.10 4,415,877 +0.00(+0.00%)
Jan 29, 2020 74.40 74.50 74.06 74.10 1,127,257 -0.01(-0.01%)
Jan 28, 2020 73.70 74.28 73.62 74.11 1,961,665 +0.69(+0.94%)
Jan 27, 2020 73.37 73.75 73.20 73.42 2,025,003 -1.39(-1.86%)
Jan 24, 2020 75.61 75.62 74.58 74.81 2,768,601 -0.62(-0.83%)
Jan 23, 2020 75.19 75.45 74.88 75.43 3,198,062 +0.01(+0.01%)
Jan 22, 2020 75.64 75.76 75.40 75.42 2,259,411 +0.06(+0.07%)
Jan 21, 2020 75.39 75.59 75.30 75.37 2,751,739 -0.41(-0.54%)
Jan 17, 2020 75.80 75.85 75.61 75.78 2,052,040 +0.20(+0.27%)
Jan 16, 2020 75.35 75.58 75.31 75.57 1,504,197 +0.55(+0.73%)
Jan 15, 2020 74.97 75.23 74.91 75.02 1,736,783 -0.05(-0.06%)
Jan 14, 2020 74.97 75.22 74.89 75.07 1,999,041 -0.07(-0.09%)
Jan 13, 2020 74.73 75.13 74.61 75.13 2,557,399 +0.56(+0.75%)
Jan 10, 2020 74.82 74.90 74.45 74.57 3,563,708 -0.17(-0.22%)
Jan 09, 2020 74.66 74.74 74.50 74.74 1,818,386 +0.42(+0.56%)
Jan 08, 2020 73.97 74.58 73.93 74.32 3,147,003 +0.36(+0.49%)
Jan 07, 2020 74.05 74.14 73.89 73.96 2,481,825 -0.19(-0.25%)
Jan 06, 2020 73.56 74.16 73.54 74.15 2,465,752 +0.17(+0.23%)
Jan 03, 2020 73.75 74.27 73.66 73.98 1,809,860 -0.64(-0.86%)
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.