Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 65.99 67.45 65.39 67.34 8,018,022 -0.72(-1.05%)
Feb 27, 2020 69.32 70.11 67.88 68.06 10,790,572 -2.47(-3.50%)
Feb 26, 2020 71.07 71.78 70.41 70.53 7,527,784 +0.07(+0.09%)
Feb 25, 2020 72.65 72.82 70.46 70.46 8,474,456 -1.85(-2.56%)
Feb 24, 2020 72.25 72.90 72.16 72.32 8,973,052 -2.57(-3.43%)
Feb 21, 2020 75.26 75.26 74.72 74.89 2,671,279 -0.59(-0.78%)
Feb 20, 2020 75.67 75.88 74.92 75.48 2,595,955 -0.44(-0.58%)
Feb 19, 2020 75.86 76.06 75.82 75.92 2,383,108 +0.32(+0.42%)
Feb 18, 2020 75.55 75.68 75.33 75.60 2,189,312 -0.30(-0.39%)
Feb 14, 2020 75.96 75.97 75.62 75.90 1,108,213 +0.07(+0.10%)
Feb 13, 2020 75.65 76.05 75.57 75.82 3,230,149 -0.34(-0.45%)
Feb 12, 2020 76.03 76.19 75.94 76.17 2,206,889 +0.50(+0.67%)
Feb 11, 2020 75.69 75.94 75.53 75.67 3,180,410 +0.38(+0.51%)
Feb 10, 2020 74.70 75.30 74.70 75.28 1,966,381 +0.37(+0.50%)
Feb 07, 2020 75.08 75.16 74.76 74.91 2,212,778 -0.49(-0.66%)
Feb 06, 2020 75.49 75.53 75.26 75.40 3,315,781 +0.15(+0.20%)
Feb 05, 2020 75.32 75.33 74.89 75.25 2,574,401 +0.71(+0.95%)
Feb 04, 2020 74.33 74.71 74.29 74.55 2,445,812 +1.26(+1.72%)
Feb 03, 2020 73.12 73.66 73.10 73.29 3,798,139 +0.49(+0.68%)
Jan 31, 2020 73.73 73.74 72.60 72.79 5,889,153 -1.30(-1.76%)
Jan 30, 2020 73.53 74.19 73.29 74.10 4,415,877 +0.00(+0.00%)
Jan 29, 2020 74.40 74.50 74.06 74.10 1,127,257 -0.01(-0.01%)
Jan 28, 2020 73.70 74.28 73.62 74.11 1,961,665 +0.69(+0.94%)
Jan 27, 2020 73.37 73.75 73.20 73.42 2,025,003 -1.39(-1.86%)
Jan 24, 2020 75.61 75.62 74.58 74.81 2,768,601 -0.62(-0.83%)
Jan 23, 2020 75.19 75.45 74.88 75.43 3,198,062 +0.01(+0.01%)
Jan 22, 2020 75.64 75.76 75.40 75.42 2,259,411 +0.06(+0.07%)
Jan 21, 2020 75.39 75.59 75.30 75.37 2,751,739 -0.41(-0.54%)
Jan 17, 2020 75.80 75.85 75.61 75.78 2,052,040 +0.20(+0.27%)
Jan 16, 2020 75.35 75.58 75.31 75.57 1,504,197 +0.55(+0.73%)
Jan 15, 2020 74.97 75.23 74.91 75.02 1,736,783 -0.05(-0.06%)
Jan 14, 2020 74.97 75.22 74.89 75.07 1,999,041 -0.07(-0.09%)
Jan 13, 2020 74.73 75.13 74.61 75.13 2,557,399 +0.56(+0.75%)
Jan 10, 2020 74.82 74.90 74.45 74.57 3,563,708 -0.17(-0.22%)
Jan 09, 2020 74.66 74.74 74.50 74.74 1,818,386 +0.42(+0.56%)
Jan 08, 2020 73.97 74.58 73.93 74.32 3,147,003 +0.36(+0.49%)
Jan 07, 2020 74.05 74.14 73.89 73.96 2,481,825 -0.19(-0.25%)
Jan 06, 2020 73.56 74.16 73.54 74.15 2,465,752 +0.17(+0.23%)
Jan 03, 2020 73.75 74.27 73.66 73.98 1,809,860 -0.64(-0.86%)
Jan 02, 2020 74.34 74.65 74.23 74.62 2,512,626 +0.76(+1.03%)
Dec 31, 2019 73.59 73.91 73.52 73.86 2,196,146 +0.17(+0.23%)
Dec 30, 2019 74.21 74.21 73.60 73.69 1,929,841 -0.45(-0.60%)
Dec 27, 2019 74.48 74.48 74.01 74.14 1,338,161 +0.05(+0.06%)
Dec 26, 2019 73.79 74.09 73.78 74.09 820,404 +0.40(+0.54%)
Dec 24, 2019 73.74 73.75 73.57 73.69 1,390,524 +0.02(+0.03%)
Dec 23, 2019 73.70 73.74 73.63 73.67 1,486,646 +0.17(+0.23%)
Dec 20, 2019 73.63 73.69 73.50 73.50 2,223,079 +0.13(+0.18%)
Dec 19, 2019 73.17 73.37 73.10 73.37 3,055,101 +0.17(+0.23%)
Dec 18, 2019 73.24 73.29 73.15 73.20 2,667,760 +0.05(+0.06%)
Dec 17, 2019 73.26 73.28 73.14 73.16 1,793,186 -0.01(-0.01%)
Dec 16, 2019 73.18 73.33 73.13 73.17 1,703,902 +0.53(+0.74%)
Dec 13, 2019 72.56 72.96 72.34 72.63 3,513,869 +0.23(+0.32%)
Dec 12, 2019 71.80 72.57 71.77 72.40 3,574,242 +0.64(+0.89%)
Dec 11, 2019 71.58 71.88 71.55 71.77 1,356,563 +0.34(+0.48%)
Dec 10, 2019 71.47 71.63 71.30 71.43 2,260,849 -0.05(-0.06%)
Dec 09, 2019 71.62 71.78 71.47 71.47 2,346,339 -0.23(-0.32%)
Dec 06, 2019 71.66 71.80 71.60 71.70 1,829,045 +0.56(+0.79%)
Dec 05, 2019 71.18 71.21 70.87 71.14 2,157,482 +0.07(+0.10%)
Dec 04, 2019 70.88 71.14 70.84 71.07 2,479,114 +0.49(+0.69%)
Dec 03, 2019 70.30 70.58 70.00 70.58 3,531,756 -0.36(-0.51%)
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.