Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.29 +0.14 (+0.13%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 63.59 63.72 62.06 62.59 3,745,612 -1.28(-2.01%)
Mar 29, 2018 63.87 63.87 63.87 0 +0.85(+1.34%)
Mar 28, 2018 63.15 63.54 62.73 63.02 3,477,169 +0.04(+0.07%)
Mar 27, 2018 64.15 64.26 62.71 62.98 3,290,560 -0.92(-1.44%)
Mar 26, 2018 63.40 63.97 62.79 63.89 3,439,925 +1.46(+2.34%)
Mar 23, 2018 63.62 63.79 62.40 62.43 1,857,736 -1.09(-1.71%)
Mar 22, 2018 64.38 64.54 63.48 63.52 4,248,557 -1.54(-2.37%)
Mar 21, 2018 65.00 65.52 64.91 65.06 1,879,422 +0.06(+0.10%)
Mar 20, 2018 64.97 65.15 64.88 65.00 1,159,165 +0.09(+0.14%)
Mar 19, 2018 65.39 65.39 64.48 64.91 2,605,195 -0.69(-1.06%)
Mar 16, 2018 65.64 65.83 65.59 65.61 1,205,602 -0.03(-0.04%)
Mar 15, 2018 65.79 65.98 65.51 65.63 3,624,728 -0.03(-0.04%)
Mar 14, 2018 66.21 66.21 65.55 65.66 1,134,381 -0.13(-0.20%)
Mar 13, 2018 66.50 66.59 65.64 65.79 1,316,558 -0.45(-0.67%)
Mar 12, 2018 66.45 66.09 66.24 2,600,579 +0.03(+0.04%)
Mar 09, 2018 65.63 66.22 65.56 66.21 897,362 +0.85(+1.29%)
Mar 08, 2018 65.31 65.38 65.02 65.36 1,465,878 +0.24(+0.37%)
Mar 07, 2018 65.18 64.56 65.12 1,623,348 -0.04(-0.07%)
Mar 06, 2018 65.26 65.29 64.84 65.17 1,692,856 +0.34(+0.52%)
Mar 05, 2018 63.96 64.95 63.88 64.83 1,982,059 +0.51(+0.79%)
Mar 02, 2018 63.61 64.42 63.39 64.32 2,477,192 +0.29(+0.46%)
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.