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 (%)
Oct 31, 2018 61.89 62.31 61.76 61.91 3,772,848 +0.68(+1.10%)
Oct 30, 2018 60.36 61.28 60.31 61.23 5,680,051 +0.86(+1.43%)
Oct 29, 2018 61.39 61.67 59.65 60.37 7,257,770 -0.40(-0.65%)
Oct 26, 2018 60.67 61.38 60.01 60.76 10,072,015 -0.83(-1.35%)
Oct 25, 2018 61.04 61.93 60.86 61.59 4,747,191 +0.86(+1.42%)
Oct 24, 2018 62.31 62.36 60.53 60.73 5,547,064 -1.73(-2.77%)
Oct 23, 2018 61.87 62.75 61.45 62.46 4,688,682 -0.49(-0.77%)
Oct 22, 2018 63.29 63.37 62.77 62.94 2,242,938 -0.16(-0.26%)
Oct 19, 2018 63.26 63.68 62.96 63.11 3,728,677 +0.13(+0.20%)
Oct 18, 2018 63.64 63.79 62.69 62.98 4,205,507 -1.03(-1.60%)
Oct 17, 2018 64.08 64.17 63.49 64.01 4,936,931 -0.17(-0.27%)
Oct 16, 2018 63.52 64.29 63.43 64.18 9,644,526 +1.27(+2.02%)
Oct 15, 2018 63.05 63.38 62.83 62.91 4,132,881 -0.34(-0.54%)
Oct 12, 2018 63.48 63.48 62.45 63.25 6,316,911 +0.76(+1.21%)
Oct 11, 2018 63.36 63.69 62.06 62.49 16,623,049 -1.07(-1.69%)
Oct 10, 2018 65.24 65.24 63.48 63.57 9,791,578 -1.90(-2.90%)
Oct 09, 2018 65.23 65.65 65.11 65.47 1,695,297 -0.13(-0.19%)
Oct 08, 2018 65.35 65.63 65.02 65.59 2,980,483 -0.11(-0.16%)
Oct 05, 2018 66.02 66.12 65.32 65.70 2,861,824 -0.39(-0.59%)
Oct 04, 2018 66.49 66.50 65.71 66.09 2,631,467 -0.71(-1.07%)
Oct 03, 2018 67.10 67.14 66.68 66.80 1,199,726 -0.05(-0.07%)
Oct 02, 2018 66.75 66.98 66.68 66.84 1,573,165 -0.23(-0.34%)
Oct 01, 2018 67.21 67.32 66.93 67.07 1,839,063 +0.19(+0.28%)
Sep 28, 2018 66.79 67.08 66.74 66.88 5,266,294 -0.16(-0.24%)
Sep 27, 2018 67.03 67.38 67.02 67.04 2,403,521 +0.00(+0.00%)
Sep 26, 2018 67.14 67.50 66.96 67.04 2,782,478 -0.05(-0.07%)
Sep 25, 2018 67.24 67.24 67.04 67.09 1,144,855 +0.14(+0.20%)
Sep 24, 2018 67.09 67.14 66.90 66.95 1,034,623 -0.32(-0.47%)
Sep 21, 2018 67.37 67.45 67.25 67.27 1,438,684 +0.04(+0.05%)
Sep 20, 2018 67.04 67.35 67.00 67.23 2,028,961 +0.63(+0.95%)
Sep 19, 2018 66.47 66.71 66.47 66.60 1,770,460 +0.17(+0.26%)
Sep 18, 2018 66.19 66.54 66.16 66.43 2,298,294 +0.47(+0.71%)
Sep 17, 2018 66.20 66.25 65.92 65.96 1,994,036 -0.22(-0.33%)
Sep 14, 2018 66.20 66.34 66.00 66.18 3,366,924 +0.05(+0.08%)
Sep 13, 2018 66.12 66.26 65.96 66.12 2,268,219 +0.45(+0.69%)
Sep 12, 2018 65.53 65.83 65.38 65.67 1,962,320 +0.13(+0.19%)
Sep 11, 2018 65.11 65.57 65.01 65.55 1,686,147 +0.20(+0.30%)
Sep 10, 2018 65.55 65.60 65.33 65.35 1,996,204 +0.11(+0.17%)
Sep 07, 2018 65.20 65.49 65.08 65.24 1,988,531 -0.27(-0.41%)
Sep 06, 2018 65.72 65.82 65.25 65.51 1,998,529 -0.23(-0.36%)
Sep 05, 2018 65.83 65.88 65.48 65.74 1,542,234 -0.36(-0.55%)
Sep 04, 2018 66.11 66.17 65.85 66.11 2,539,282 -0.37(-0.56%)
Aug 31, 2018 66.47 66.47 66.47 0 -0.21(-0.31%)
Aug 30, 2018 66.86 66.94 66.53 66.68 2,009,069 -0.58(-0.86%)
Aug 29, 2018 66.87 67.28 66.82 67.26 2,057,753 +0.40(+0.59%)
Aug 28, 2018 67.03 67.04 66.80 66.86 5,322,362 +0.04(+0.05%)
Aug 27, 2018 66.56 66.90 66.55 66.83 4,241,952 +0.64(+0.97%)
Aug 24, 2018 65.94 66.25 65.94 66.19 1,537,617 +0.50(+0.77%)
Aug 23, 2018 65.89 66.03 65.65 65.68 2,352,001 -0.32(-0.48%)
Aug 22, 2018 65.95 66.13 65.91 66.00 1,657,523 +0.10(+0.15%)
Aug 21, 2018 65.84 66.11 65.84 65.90 1,650,574 +0.31(+0.47%)
Aug 20, 2018 65.51 65.65 65.46 65.59 1,332,536 +0.24(+0.37%)
Aug 17, 2018 65.01 65.51 64.89 65.35 1,565,376 +0.30(+0.46%)
Aug 16, 2018 64.96 65.30 64.95 65.05 1,775,872 +0.49(+0.75%)
Aug 15, 2018 64.70 64.71 64.15 64.56 3,208,159 -0.77(-1.19%)
Aug 14, 2018 65.25 65.42 65.09 65.34 1,516,130 +0.30(+0.46%)
Aug 13, 2018 65.31 65.48 64.95 65.04 1,615,923 -0.39(-0.59%)
Aug 10, 2018 65.49 65.58 65.25 65.43 2,410,243 -0.78(-1.18%)
Aug 09, 2018 66.41 66.49 66.20 66.21 729,589 -0.17(-0.26%)
Aug 08, 2018 66.36 66.46 66.22 66.38 2,117,222 +0.01(+0.01%)
Aug 07, 2018 66.47 66.56 66.35 66.38 1,835,305 +0.31(+0.46%)
Aug 06, 2018 65.86 66.16 65.79 66.07 1,150,300 -0.01(-0.01%)
Aug 03, 2018 65.83 66.10 65.79 66.08 1,013,308 +0.24(+0.37%)
Aug 02, 2018 65.30 65.87 65.24 65.83 2,748,692 -0.04(-0.05%)
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.