Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.27 65.28 64.29 64.29 1,850,277 -0.75(-1.15%)
Feb 27, 2018 65.79 65.97 65.04 65.04 2,191,822 -1.01(-1.52%)
Feb 26, 2018 65.63 66.05 65.44 66.04 2,226,258 +0.70(+1.07%)
Feb 23, 2018 64.93 65.36 64.80 65.35 8,156,873 +0.80(+1.25%)
Feb 22, 2018 64.43 64.54 2,171,151 +0.13(+0.21%)
Feb 21, 2018 64.86 65.46 64.40 64.41 1,518,310 -0.28(-0.44%)
Feb 20, 2018 64.73 65.13 64.48 64.69 1,890,583 -0.55(-0.84%)
Feb 16, 2018 65.24 65.24 65.24 0 +0.07(+0.11%)
Feb 15, 2018 64.91 65.17 64.51 65.17 3,571,259 +0.72(+1.12%)
Feb 14, 2018 64.47 63.37 64.45 3,313,366 +1.08(+1.70%)
Feb 13, 2018 63.02 63.47 62.89 63.37 2,171,721 +0.11(+0.18%)
Feb 12, 2018 62.86 63.58 62.53 63.25 4,088,895 +0.87(+1.39%)
Feb 09, 2018 62.25 62.76 60.52 62.39 9,663,472 +0.72(+1.16%)
Feb 08, 2018 63.91 63.91 61.67 61.67 7,060,149 -2.09(-3.28%)
Feb 07, 2018 64.01 64.79 63.77 63.77 8,565,760 -0.75(-1.16%)
Feb 06, 2018 62.63 64.60 62.31 64.52 14,577,767 +0.70(+1.09%)
Feb 05, 2018 65.16 65.64 63.01 63.82 11,121,921 -1.97(-2.99%)
Feb 02, 2018 66.68 66.76 65.76 65.79 8,611,766 -1.47(-2.18%)
Feb 01, 2018 67.09 67.48 67.05 67.25 3,654,540 -0.04(-0.07%)
Jan 31, 2018 67.54 67.61 67.04 67.30 2,334,847 +0.07(+0.11%)
Jan 30, 2018 67.49 67.52 67.13 67.23 2,679,781 -0.66(-0.98%)
Jan 29, 2018 68.11 68.18 67.85 67.89 1,907,282 -0.59(-0.86%)
Jan 26, 2018 68.05 68.48 67.96 68.48 1,431,551 +0.73(+1.08%)
Jan 25, 2018 68.03 68.07 67.61 67.75 2,926,691 -0.06(-0.09%)
Jan 24, 2018 68.00 68.12 67.52 67.81 1,920,350 +0.06(+0.09%)
Jan 23, 2018 67.56 67.76 67.48 67.75 1,504,985 +0.21(+0.31%)
Jan 22, 2018 67.54 67.05 67.54 1,269,152 +0.49(+0.72%)
Jan 19, 2018 66.94 67.07 66.79 67.05 1,493,239 +0.32(+0.48%)
Jan 18, 2018 66.79 66.87 66.61 66.73 4,746,393 -0.09(-0.13%)
Jan 17, 2018 66.54 66.95 66.37 66.82 2,848,769 +0.52(+0.79%)
Jan 16, 2018 66.79 66.87 66.16 66.30 3,329,978 -0.11(-0.17%)
Jan 12, 2018 66.41 66.41 66.41 0 +0.50(+0.76%)
Jan 11, 2018 65.59 65.92 65.59 65.91 1,425,280 +0.45(+0.69%)
Jan 10, 2018 65.58 65.46 1,351,170 -0.15(-0.23%)
Jan 09, 2018 65.64 65.74 65.49 65.61 1,435,973 +0.08(+0.12%)
Jan 08, 2018 65.46 65.58 65.38 65.53 1,707,298 +0.06(+0.09%)
Jan 05, 2018 65.29 65.51 65.17 65.47 1,806,390 +0.42(+0.65%)
Jan 04, 2018 64.98 65.17 64.95 65.05 2,314,602 +0.45(+0.70%)
Jan 03, 2018 64.35 64.66 64.34 64.60 3,642,970 +0.33(+0.51%)
Jan 02, 2018 64.04 64.27 63.88 64.27 2,362,670 +0.60(+0.94%)
Dec 29, 2017 63.67 63.67 63.67 0 -0.06(-0.10%)
Dec 28, 2017 63.85 63.85 63.68 63.73 1,588,209 +0.14(+0.22%)
Dec 27, 2017 63.62 63.67 63.51 63.59 3,784,165 +0.07(+0.11%)
Dec 26, 2017 63.60 63.60 63.43 63.52 5,258,538 -0.07(-0.11%)
Dec 22, 2017 63.56 63.61 63.45 63.59 1,253,998 +0.07(+0.11%)
Dec 21, 2017 63.44 63.66 63.41 63.52 2,536,561 +0.21(+0.33%)
Dec 20, 2017 63.57 63.57 63.24 63.31 2,895,874 -0.04(-0.07%)
Dec 19, 2017 63.62 63.62 63.32 63.35 1,651,147 -0.20(-0.32%)
Dec 18, 2017 63.48 63.67 63.48 63.55 2,374,334 +0.58(+0.92%)
Dec 15, 2017 62.90 63.11 62.82 62.98 1,943,620 +0.25(+0.40%)
Dec 14, 2017 63.06 63.09 62.71 62.72 2,809,429 -0.32(-0.51%)
Dec 13, 2017 63.04 63.20 62.99 63.05 2,120,734 +0.15(+0.24%)
Dec 12, 2017 62.82 62.98 62.78 62.90 1,978,187 +0.00(+0.00%)
Dec 11, 2017 62.71 62.91 62.71 62.90 6,632,078 +0.24(+0.38%)
Dec 08, 2017 62.64 62.67 62.49 62.66 1,334,496 +0.36(+0.58%)
Dec 07, 2017 62.08 62.39 62.05 62.30 2,130,986 +0.17(+0.27%)
Dec 06, 2017 62.14 62.23 62.04 62.14 1,336,744 -0.12(-0.20%)
Dec 05, 2017 62.50 62.64 62.22 62.26 2,967,413 -0.18(-0.29%)
Dec 04, 2017 62.90 62.90 62.44 62.44 2,752,810 -0.16(-0.25%)
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.