Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.07 (+0.06%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 67.73 67.90 67.43 67.86 1,615,209 +0.06(+0.09%)
Apr 29, 2019 67.66 67.91 67.64 67.79 1,662,661 +0.16(+0.24%)
Apr 26, 2019 67.41 67.65 67.25 67.63 1,646,244 +0.25(+0.38%)
Apr 25, 2019 67.32 67.45 67.05 67.37 3,199,757 -0.02(-0.03%)
Apr 24, 2019 67.60 67.62 67.34 67.39 3,326,990 -0.37(-0.55%)
Apr 23, 2019 67.39 67.81 67.32 67.76 754,211 +0.36(+0.54%)
Apr 22, 2019 67.15 67.40 67.15 67.40 1,414,780 -0.01(-0.01%)
Apr 18, 2019 67.38 67.47 67.15 67.41 2,973,137 +0.02(+0.03%)
Apr 17, 2019 67.68 67.70 67.28 67.39 2,492,410 +0.03(+0.04%)
Apr 16, 2019 67.52 67.54 67.29 67.36 1,800,223 +0.07(+0.11%)
Apr 15, 2019 67.37 67.37 67.09 67.29 1,674,582 -0.03(-0.04%)
Apr 12, 2019 67.30 67.42 67.20 67.32 1,605,886 +0.47(+0.71%)
Apr 11, 2019 67.00 67.02 66.75 66.85 1,382,965 -0.21(-0.31%)
Apr 10, 2019 66.88 67.05 66.80 67.05 1,729,819 +0.28(+0.42%)
Apr 09, 2019 66.94 66.94 66.69 66.77 1,286,877 -0.35(-0.53%)
Apr 08, 2019 66.98 67.13 66.82 67.13 1,106,982 +0.08(+0.12%)
Apr 05, 2019 66.90 67.06 66.83 67.05 1,169,966 +0.25(+0.38%)
Apr 04, 2019 66.65 66.81 66.56 66.79 2,189,450 +0.10(+0.15%)
Apr 03, 2019 66.75 66.96 66.55 66.69 3,492,063 +0.31(+0.47%)
Apr 02, 2019 66.41 66.44 66.17 66.38 2,078,108 -0.03(-0.04%)
Apr 01, 2019 66.16 66.45 66.09 66.41 2,820,969 +0.80(+1.22%)
Mar 29, 2019 65.57 65.62 65.26 65.61 3,525,295 +0.41(+0.63%)
Mar 28, 2019 65.06 65.25 64.84 65.20 2,065,359 +0.19(+0.29%)
Mar 27, 2019 65.31 65.42 64.65 65.01 2,647,817 -0.30(-0.46%)
Mar 26, 2019 65.28 65.53 65.03 65.31 2,235,853 +0.45(+0.69%)
Mar 25, 2019 64.82 65.07 64.58 64.86 4,408,052 -0.01(-0.01%)
Mar 22, 2019 65.69 65.79 64.86 64.87 4,634,668 -1.37(-2.07%)
Mar 21, 2019 65.55 66.28 65.51 66.25 2,389,905 +0.46(+0.71%)
Mar 20, 2019 65.80 66.23 65.43 65.78 4,468,962 -0.16(-0.25%)
Mar 19, 2019 66.13 66.27 65.74 65.95 5,474,062 +0.05(+0.08%)
Mar 18, 2019 65.62 65.89 65.58 65.89 1,530,721 +0.36(+0.56%)
Mar 15, 2019 65.30 65.65 65.27 65.53 3,386,953 +0.53(+0.81%)
Mar 14, 2019 65.04 65.12 64.90 65.00 1,720,174 -0.06(-0.10%)
Mar 13, 2019 64.88 65.22 64.85 65.06 3,674,330 +0.37(+0.58%)
Mar 12, 2019 64.56 64.76 64.54 64.69 7,445,512 +0.25(+0.38%)
Mar 11, 2019 63.80 64.48 63.80 64.45 1,798,755 +0.85(+1.33%)
Mar 08, 2019 63.26 63.64 63.20 63.60 3,326,360 -0.16(-0.26%)
Mar 07, 2019 64.30 64.30 63.62 63.76 4,037,265 -0.67(-1.04%)
Mar 06, 2019 64.83 64.83 64.41 64.44 3,227,337 -0.32(-0.49%)
Mar 05, 2019 64.80 64.92 64.61 64.75 2,816,897 +0.01(+0.01%)
Mar 04, 2019 65.19 65.20 64.26 64.75 4,044,562 -0.19(-0.29%)
Mar 01, 2019 65.01 65.09 64.67 64.94 4,603,987 +0.35(+0.53%)
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%)
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.