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 (%)
Jun 30, 2020 68.61 69.62 68.55 69.28 3,156,760 +0.45(+0.66%)
Jun 29, 2020 68.32 68.83 67.83 68.83 1,922,341 +0.78(+1.15%)
Jun 26, 2020 69.21 69.22 67.94 68.05 1,776,374 -1.34(-1.94%)
Jun 25, 2020 68.57 69.43 68.15 69.40 1,680,149 +0.73(+1.07%)
Jun 24, 2020 69.77 69.91 68.27 68.66 2,306,478 -1.65(-2.35%)
Jun 23, 2020 70.64 70.82 70.24 70.32 1,727,625 +0.33(+0.47%)
Jun 22, 2020 69.50 70.05 69.22 69.99 2,078,283 +0.70(+1.00%)
Jun 19, 2020 70.52 70.52 69.14 69.29 1,613,579 -0.39(-0.57%)
Jun 18, 2020 69.42 69.84 69.28 69.69 940,906 -0.08(-0.12%)
Jun 17, 2020 70.15 70.22 69.59 69.77 3,325,301 -0.04(-0.05%)
Jun 16, 2020 70.43 70.43 68.80 69.81 3,119,408 +1.14(+1.66%)
Jun 15, 2020 66.83 68.91 66.61 68.67 3,298,380 +0.46(+0.68%)
Jun 12, 2020 68.93 69.17 67.11 68.21 4,543,481 +0.97(+1.44%)
Jun 11, 2020 69.47 69.58 67.14 67.24 3,664,163 -4.01(-5.62%)
Jun 10, 2020 71.58 71.86 71.01 71.25 3,856,196 -0.20(-0.27%)
Jun 09, 2020 71.22 71.69 71.08 71.44 5,617,955 -0.63(-0.88%)
Jun 08, 2020 71.54 72.11 71.24 72.08 1,873,155 +0.83(+1.16%)
Jun 05, 2020 70.99 71.71 70.99 71.25 4,586,724 +1.59(+2.29%)
Jun 04, 2020 69.70 70.09 69.31 69.65 4,728,096 -0.38(-0.55%)
Jun 03, 2020 69.55 70.24 69.45 70.04 4,856,558 +1.13(+1.64%)
Jun 02, 2020 68.46 68.91 68.31 68.91 4,509,763 +0.75(+1.09%)
Jun 01, 2020 67.53 68.18 67.40 68.16 2,730,784 +0.86(+1.27%)
May 29, 2020 67.00 67.44 66.40 67.31 7,932,395 +0.16(+0.24%)
May 28, 2020 67.43 67.92 67.00 67.15 4,511,629 +0.06(+0.08%)
May 27, 2020 66.85 67.09 65.86 67.09 6,729,686 +0.83(+1.25%)
May 26, 2020 66.65 66.75 66.14 66.26 6,534,010 +1.22(+1.88%)
May 22, 2020 64.85 65.04 64.57 65.04 4,354,630 -0.07(-0.11%)
May 21, 2020 65.50 65.74 64.86 65.12 7,393,495 -0.58(-0.88%)
May 20, 2020 65.53 65.94 65.45 65.69 5,907,329 +1.08(+1.67%)
May 19, 2020 65.05 65.39 64.57 64.61 3,397,605 -0.66(-1.01%)
May 18, 2020 64.59 65.54 64.59 65.27 3,039,711 +2.14(+3.40%)
May 15, 2020 62.52 63.13 62.35 63.13 2,808,196 +0.06(+0.09%)
May 14, 2020 61.85 63.07 61.29 63.07 4,127,887 +0.39(+0.62%)
May 13, 2020 63.62 63.79 62.23 62.68 14,582,712 -0.84(-1.32%)
May 12, 2020 64.88 64.96 63.52 63.52 4,146,777 -1.09(-1.69%)
May 11, 2020 64.08 64.84 64.03 64.61 10,093,927 +0.07(+0.10%)
May 08, 2020 64.25 64.62 64.05 64.55 3,788,613 +1.05(+1.66%)
May 07, 2020 63.46 63.86 63.32 63.49 3,462,938 +0.83(+1.32%)
May 06, 2020 63.52 63.54 62.66 62.66 2,809,209 -0.34(-0.53%)
May 05, 2020 63.20 63.62 62.94 63.00 2,745,612 +0.44(+0.70%)
May 04, 2020 62.03 62.65 61.73 62.56 2,164,463 +0.20(+0.33%)
May 01, 2020 62.96 63.07 62.13 62.36 3,720,691 -1.69(-2.63%)
Apr 30, 2020 64.55 64.61 63.72 64.04 22,372,736 -1.01(-1.55%)
Apr 29, 2020 64.58 65.30 64.42 65.05 5,830,793 +1.68(+2.65%)
Apr 28, 2020 64.28 64.39 63.27 63.37 3,191,444 +0.01(+0.01%)
Apr 27, 2020 62.93 63.51 62.78 63.36 11,651,466 +1.02(+1.63%)
Apr 24, 2020 62.09 62.50 61.54 62.35 4,366,970 +0.63(+1.03%)
Apr 23, 2020 62.05 62.79 61.61 61.71 3,990,125 -0.07(-0.11%)
Apr 22, 2020 61.58 62.02 61.37 61.78 4,629,199 +1.42(+2.35%)
Apr 21, 2020 61.14 61.44 60.27 60.36 6,446,341 -1.91(-3.07%)
Apr 20, 2020 62.26 63.14 62.13 62.27 5,369,713 -0.92(-1.46%)
Apr 17, 2020 62.99 63.26 62.35 63.20 6,066,416 +1.68(+2.73%)
Apr 16, 2020 61.56 61.72 60.88 61.52 3,155,588 +0.26(+0.43%)
Apr 15, 2020 61.27 61.68 60.92 61.26 4,963,830 -1.57(-2.49%)
Apr 14, 2020 62.37 63.03 62.24 62.82 3,404,119 +1.58(+2.57%)
Apr 13, 2020 61.50 61.67 60.50 61.25 5,934,652 -0.49(-0.80%)
Apr 09, 2020 61.67 62.38 61.25 61.74 6,147,858 +0.89(+1.45%)
Apr 08, 2020 59.96 61.08 59.40 60.86 6,480,215 +1.44(+2.42%)
Apr 07, 2020 61.40 61.50 59.41 59.42 4,234,498 +0.07(+0.11%)
Apr 06, 2020 57.89 59.63 57.75 59.36 4,911,982 +3.45(+6.17%)
Apr 03, 2020 56.47 56.82 55.32 55.91 3,412,412 -0.85(-1.49%)
Apr 02, 2020 55.53 57.04 55.44 56.76 4,358,443 +1.12(+2.01%)
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.