Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.12 -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 64.20 64.47 64.05 64.05 2,173,877 +0.31(+0.48%)
Jun 28, 2018 63.45 63.88 63.23 63.75 3,099,265 +0.33(+0.53%)
Jun 27, 2018 64.13 64.40 63.39 63.41 3,205,536 -0.62(-0.97%)
Jun 26, 2018 64.15 64.25 63.85 64.03 1,709,061 +0.09(+0.14%)
Jun 25, 2018 64.52 64.52 63.64 63.94 4,710,546 -0.92(-1.42%)
Jun 22, 2018 65.04 65.11 64.79 64.86 1,260,714 +0.34(+0.53%)
Jun 21, 2018 64.85 64.87 64.40 64.52 2,584,539 -0.49(-0.75%)
Jun 20, 2018 65.09 65.17 64.89 65.01 1,863,855 +0.15(+0.24%)
Jun 19, 2018 64.51 64.89 64.38 64.85 3,970,521 -0.45(-0.69%)
Jun 18, 2018 65.06 65.32 64.93 65.30 3,864,106 -0.28(-0.43%)
Jun 15, 2018 65.65 65.27 65.59 1,592,059 -0.26(-0.39%)
Jun 14, 2018 65.95 66.05 65.76 65.85 2,398,995 -0.02(-0.03%)
Jun 13, 2018 66.01 66.14 65.70 65.86 3,232,781 -0.13(-0.20%)
Jun 12, 2018 66.04 66.14 65.85 66.00 1,200,387 -0.09(-0.13%)
Jun 11, 2018 65.99 66.23 65.96 66.09 1,734,301 +0.21(+0.32%)
Jun 08, 2018 65.61 65.93 65.52 65.87 1,144,076 +0.13(+0.20%)
Jun 07, 2018 66.09 66.10 65.56 65.74 1,693,717 -0.29(-0.45%)
Jun 06, 2018 66.03 65.49 66.03 4,364,035 +0.62(+0.95%)
Jun 05, 2018 65.44 65.49 65.20 65.41 4,232,141 -0.07(-0.11%)
Jun 04, 2018 65.41 65.55 65.33 65.48 2,586,027 +0.38(+0.59%)
Jun 01, 2018 64.87 65.12 64.79 65.10 3,274,915 +0.67(+1.04%)
May 31, 2018 64.64 64.68 64.29 64.43 2,613,631 -0.37(-0.56%)
May 30, 2018 64.30 64.84 64.23 64.79 2,338,217 +0.84(+1.31%)
May 29, 2018 64.37 64.47 63.67 63.96 2,820,657 -0.99(-1.52%)
May 25, 2018 64.95 64.95 64.95 0 -0.19(-0.29%)
May 24, 2018 65.19 65.28 64.71 65.13 1,811,384 -0.24(-0.37%)
May 23, 2018 64.97 65.37 64.87 65.37 1,683,268 -0.13(-0.20%)
May 22, 2018 65.71 65.84 65.44 65.51 1,127,798 -0.07(-0.11%)
May 21, 2018 65.50 65.68 65.44 65.58 1,250,005 +0.42(+0.64%)
May 18, 2018 65.22 65.27 65.07 65.16 1,239,232 -0.22(-0.34%)
May 17, 2018 65.34 65.60 65.20 65.38 936,522 -0.08(-0.12%)
May 16, 2018 65.28 65.56 65.24 65.46 898,188 +0.29(+0.45%)
May 15, 2018 65.27 65.30 64.96 65.17 2,154,216 -0.57(-0.87%)
May 14, 2018 65.81 66.01 65.66 65.74 1,134,275 +0.10(+0.15%)
May 11, 2018 65.62 65.75 65.48 65.64 1,294,826 +0.14(+0.22%)
May 10, 2018 65.10 65.56 65.10 65.50 1,607,918 +0.66(+1.02%)
May 09, 2018 64.55 64.93 64.47 64.84 1,549,418 +0.37(+0.58%)
May 08, 2018 64.33 64.48 64.14 64.46 1,548,443 +0.03(+0.04%)
May 07, 2018 64.38 64.62 64.28 64.44 1,712,801 +0.11(+0.17%)
May 04, 2018 63.40 64.50 63.38 64.33 1,454,220 +0.53(+0.84%)
May 03, 2018 63.64 63.94 63.01 63.80 4,148,590 +0.01(+0.01%)
May 02, 2018 64.21 64.33 63.71 63.79 1,208,509 -0.27(-0.42%)
May 01, 2018 64.04 64.08 63.56 64.06 2,255,902 -0.07(-0.11%)
Apr 30, 2018 64.60 64.72 64.11 64.13 2,780,173 -0.37(-0.58%)
Apr 27, 2018 64.54 64.59 64.24 64.50 803,442 +0.13(+0.21%)
Apr 26, 2018 64.12 64.54 64.04 64.37 2,245,474 +0.52(+0.81%)
Apr 25, 2018 63.74 63.93 63.33 63.85 1,424,037 +0.01(+0.01%)
Apr 24, 2018 64.68 64.75 63.55 63.84 2,410,592 -0.61(-0.95%)
Apr 23, 2018 64.55 64.69 64.22 64.46 1,667,891 -0.09(-0.14%)
Apr 20, 2018 64.95 64.95 64.36 64.55 1,563,976 -0.51(-0.78%)
Apr 19, 2018 65.24 65.29 64.80 65.05 2,981,428 -0.28(-0.42%)
Apr 18, 2018 65.36 65.49 65.20 65.33 1,627,091 +0.21(+0.33%)
Apr 17, 2018 64.87 65.29 64.82 65.12 971,737 +0.47(+0.73%)
Apr 16, 2018 64.55 64.76 64.42 64.64 2,243,718 +0.31(+0.48%)
Apr 13, 2018 64.72 64.79 64.12 64.33 1,557,402 -0.14(-0.22%)
Apr 12, 2018 64.36 64.68 64.30 64.47 1,013,775 +0.36(+0.56%)
Apr 11, 2018 64.06 64.51 64.06 64.12 1,321,029 -0.29(-0.44%)
Apr 10, 2018 64.17 64.54 63.97 64.40 2,489,898 +0.99(+1.56%)
Apr 09, 2018 63.58 64.14 63.38 63.41 1,238,465 +0.33(+0.52%)
Apr 06, 2018 63.08 3,175,885 -1.07(-1.67%)
Apr 05, 2018 63.95 64.34 63.90 64.15 2,063,353 +0.45(+0.71%)
Apr 04, 2018 62.28 63.78 62.20 63.70 2,612,805 +0.45(+0.70%)
Apr 03, 2018 63.01 63.32 62.55 63.25 4,815,448 +0.67(+1.07%)
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.