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 (%)
Feb 28, 2019 64.72 64.80 64.53 64.59 7,711,880 -0.23(-0.35%)
Feb 27, 2019 64.83 64.95 64.55 64.82 2,151,826 -0.14(-0.21%)
Feb 26, 2019 64.83 65.15 64.82 64.95 2,186,498 +0.05(+0.07%)
Feb 25, 2019 65.14 65.24 64.90 64.91 2,155,092 +0.16(+0.25%)
Feb 22, 2019 64.56 64.81 64.50 64.75 1,613,583 +0.39(+0.61%)
Feb 21, 2019 64.45 64.45 64.13 64.35 2,240,891 -0.15(-0.24%)
Feb 20, 2019 64.37 64.69 64.35 64.51 1,968,731 +0.17(+0.27%)
Feb 19, 2019 63.95 64.46 63.93 64.34 1,032,573 +0.22(+0.34%)
Feb 15, 2019 63.90 64.12 63.83 64.12 2,730,215 +0.65(+1.03%)
Feb 14, 2019 63.33 63.72 63.16 63.46 6,199,346 -0.04(-0.06%)
Feb 13, 2019 63.62 63.80 63.49 63.50 2,590,512 +0.04(+0.06%)
Feb 12, 2019 63.15 63.54 63.15 63.46 2,355,239 +0.77(+1.23%)
Feb 11, 2019 62.85 62.91 62.58 62.69 2,554,754 -0.08(-0.13%)
Feb 08, 2019 62.51 62.77 62.23 62.77 4,388,996 -0.02(-0.03%)
Feb 07, 2019 63.11 63.15 62.46 62.79 3,372,814 -0.66(-1.05%)
Feb 06, 2019 63.63 63.67 63.38 63.45 4,968,023 -0.25(-0.39%)
Feb 05, 2019 63.53 63.75 63.48 63.70 4,888,236 +0.37(+0.59%)
Feb 04, 2019 62.94 63.33 62.78 63.33 2,576,469 +0.36(+0.58%)
Feb 01, 2019 63.03 63.16 62.82 62.96 5,272,272 -0.07(-0.12%)
Jan 31, 2019 62.66 63.13 62.56 63.04 6,079,695 +0.41(+0.65%)
Jan 30, 2019 62.07 62.84 61.90 62.63 4,603,277 +0.87(+1.41%)
Jan 29, 2019 61.91 62.00 61.63 61.75 4,337,252 +0.01(+0.01%)
Jan 28, 2019 61.68 61.74 61.33 61.74 10,752,820 -0.43(-0.69%)
Jan 25, 2019 62.04 62.29 61.97 62.17 5,804,525 +0.68(+1.11%)
Jan 24, 2019 61.38 61.60 61.21 61.49 4,971,623 +0.11(+0.18%)
Jan 23, 2019 61.56 61.65 60.89 61.38 4,453,225 +0.15(+0.25%)
Jan 22, 2019 61.54 61.62 60.87 61.23 8,289,690 -0.82(-1.32%)
Jan 18, 2019 61.85 62.17 61.67 62.04 5,745,141 +0.65(+1.05%)
Jan 17, 2019 60.74 61.56 60.69 61.40 3,926,866 +0.45(+0.73%)
Jan 16, 2019 60.93 61.16 60.87 60.95 4,562,132 +0.17(+0.28%)
Jan 15, 2019 60.41 60.85 60.41 60.78 4,831,172 +0.55(+0.91%)
Jan 14, 2019 60.15 60.44 60.03 60.23 4,912,930 -0.35(-0.57%)
Jan 11, 2019 60.39 60.62 60.27 60.58 17,379,374 -0.22(-0.36%)
Jan 10, 2019 60.22 60.80 60.08 60.80 3,421,025 +0.28(+0.47%)
Jan 09, 2019 60.32 60.72 60.13 60.52 3,806,655 +0.55(+0.93%)
Jan 08, 2019 59.97 60.11 59.53 59.96 4,988,054 +0.44(+0.73%)
Jan 07, 2019 59.21 59.82 59.04 59.53 3,981,315 +0.36(+0.61%)
Jan 04, 2019 58.13 59.32 58.06 59.16 6,915,877 +1.83(+3.19%)
Jan 03, 2019 57.97 58.02 57.21 57.33 5,621,115 -0.99(-1.70%)
Jan 02, 2019 57.54 58.47 57.44 58.33 6,854,653 -0.02(-0.03%)
Dec 31, 2018 58.33 58.56 57.99 58.34 9,793,782 +0.28(+0.49%)
Dec 28, 2018 58.27 58.63 57.82 58.06 14,731,417 +0.14(+0.24%)
Dec 27, 2018 56.99 57.93 56.29 57.92 14,580,958 +0.27(+0.47%)
Dec 26, 2018 55.93 57.65 55.44 57.65 17,046,598 +2.05(+3.69%)
Dec 24, 2018 56.48 56.68 55.56 55.59 7,788,943 -1.01(-1.78%)
Dec 21, 2018 57.65 58.21 56.48 56.60 15,367,919 -1.09(-1.89%)
Dec 20, 2018 58.21 58.48 57.26 57.69 15,846,306 -0.51(-0.87%)
Dec 19, 2018 59.18 59.96 57.91 58.20 6,813,317 -0.82(-1.39%)
Dec 18, 2018 59.36 59.58 58.75 59.02 9,750,021 -0.03(-0.05%)
Dec 17, 2018 59.81 60.00 58.71 59.05 10,263,572 -0.91(-1.52%)
Dec 14, 2018 60.33 60.55 59.87 59.96 6,482,411 -0.98(-1.61%)
Dec 13, 2018 61.19 61.35 60.74 60.94 6,132,059 -0.05(-0.09%)
Dec 12, 2018 61.14 61.62 60.98 60.99 6,253,667 +0.64(+1.06%)
Dec 11, 2018 60.95 61.09 60.04 60.36 14,342,484 +0.08(+0.13%)
Dec 10, 2018 60.29 60.54 59.35 60.27 8,772,422 -0.18(-0.30%)
Dec 07, 2018 61.53 61.91 60.28 60.45 10,034,082 -1.18(-1.91%)
Dec 06, 2018 60.78 61.63 60.12 61.63 10,607,982 -0.27(-0.44%)
Dec 04, 2018 63.52 63.59 61.83 61.90 4,567,196 -1.78(-2.80%)
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.