Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.19 +0.04 (+0.04%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.68 63.14 62.58 63.05 6,078,391 +0.41(+0.65%)
Jan 30, 2019 62.09 62.86 61.91 62.64 4,602,290 +0.87(+1.41%)
Jan 29, 2019 61.92 62.01 61.64 61.77 4,336,322 +0.01(+0.01%)
Jan 28, 2019 61.69 61.76 61.34 61.76 10,750,514 -0.43(-0.69%)
Jan 25, 2019 62.05 62.30 61.98 62.19 5,803,280 +0.68(+1.11%)
Jan 24, 2019 61.39 61.61 61.22 61.50 4,970,556 +0.11(+0.18%)
Jan 23, 2019 61.58 61.67 60.90 61.39 4,452,270 +0.15(+0.25%)
Jan 22, 2019 61.55 61.63 60.88 61.24 8,287,912 -0.82(-1.32%)
Jan 18, 2019 61.87 62.18 61.68 62.06 5,743,909 +0.65(+1.05%)
Jan 17, 2019 60.76 61.58 60.70 61.41 3,926,024 +0.45(+0.73%)
Jan 16, 2019 60.94 61.18 60.88 60.97 4,561,154 +0.17(+0.28%)
Jan 15, 2019 60.42 60.87 60.42 60.79 4,830,136 +0.55(+0.91%)
Jan 14, 2019 60.17 60.45 60.05 60.25 4,911,876 -0.35(-0.57%)
Jan 11, 2019 60.40 60.63 60.28 60.59 17,375,646 -0.22(-0.36%)
Jan 10, 2019 60.23 60.82 60.10 60.81 3,420,291 +0.28(+0.47%)
Jan 09, 2019 60.33 60.73 60.15 60.53 3,805,839 +0.55(+0.93%)
Jan 08, 2019 59.98 60.12 59.54 59.97 4,986,984 +0.44(+0.73%)
Jan 07, 2019 59.22 59.83 59.06 59.54 3,980,461 +0.36(+0.61%)
Jan 04, 2019 58.14 59.33 58.07 59.17 6,914,394 +1.83(+3.19%)
Jan 03, 2019 57.98 58.03 57.22 57.35 5,619,910 -0.99(-1.70%)
Jan 02, 2019 57.56 58.48 57.46 58.34 6,853,183 -0.02(-0.03%)
Dec 31, 2018 58.34 58.57 58.00 58.36 9,791,681 +0.28(+0.49%)
Dec 28, 2018 58.28 58.64 57.83 58.07 14,728,257 +0.14(+0.24%)
Dec 27, 2018 57.00 57.94 56.30 57.93 14,577,831 +0.27(+0.47%)
Dec 26, 2018 55.94 57.67 55.45 57.66 17,042,942 +2.05(+3.69%)
Dec 24, 2018 56.49 56.69 55.57 55.61 7,787,273 -1.01(-1.78%)
Dec 21, 2018 57.66 58.22 56.49 56.62 15,364,623 -1.09(-1.89%)
Dec 20, 2018 58.22 58.50 57.27 57.71 15,842,908 -0.51(-0.87%)
Dec 19, 2018 59.19 59.97 57.92 58.22 6,811,856 -0.82(-1.39%)
Dec 18, 2018 59.37 59.60 58.76 59.03 9,747,930 -0.03(-0.05%)
Dec 17, 2018 59.83 60.01 58.72 59.06 10,261,371 -0.91(-1.52%)
Dec 14, 2018 60.34 60.57 59.88 59.97 6,481,021 -0.98(-1.61%)
Dec 13, 2018 61.21 61.37 60.76 60.95 6,130,744 -0.05(-0.09%)
Dec 12, 2018 61.15 61.63 60.99 61.01 6,252,326 +0.64(+1.06%)
Dec 11, 2018 60.96 61.11 60.05 60.37 14,339,409 +0.08(+0.13%)
Dec 10, 2018 60.31 60.55 59.36 60.29 8,770,541 -0.18(-0.30%)
Dec 07, 2018 61.54 61.93 60.30 60.47 10,031,931 -1.18(-1.91%)
Dec 06, 2018 60.79 61.65 60.13 61.65 10,605,707 -0.27(-0.44%)
Dec 04, 2018 63.53 63.60 61.85 61.92 4,566,217 -1.78(-2.80%)
Dec 03, 2018 63.93 63.97 63.40 63.70 4,261,905 +0.81(+1.29%)
Nov 30, 2018 62.59 62.95 62.48 62.89 3,452,976 +0.19(+0.30%)
Nov 29, 2018 62.67 63.03 62.43 62.70 3,252,854 -0.26(-0.41%)
Nov 28, 2018 61.93 62.96 61.67 62.96 4,102,892 +1.25(+2.03%)
Nov 27, 2018 61.36 61.71 61.19 61.71 3,909,273 +0.07(+0.12%)
Nov 26, 2018 61.38 61.65 61.29 61.64 4,517,035 +0.89(+1.47%)
Nov 23, 2018 60.67 60.98 60.58 60.75 1,349,412 -0.41(-0.66%)
Nov 21, 2018 61.15 61.15 61.15 0 +0.56(+0.92%)
Nov 20, 2018 60.85 61.13 60.37 60.59 6,602,908 -1.13(-1.82%)
Nov 19, 2018 62.48 62.51 61.53 61.72 13,101,179 -0.95(-1.51%)
Nov 16, 2018 62.16 62.80 62.07 62.66 4,653,823 +0.16(+0.26%)
Nov 15, 2018 61.65 62.65 61.36 62.50 6,712,281 +0.59(+0.96%)
Nov 14, 2018 62.51 62.69 61.56 61.91 3,721,686 -0.23(-0.36%)
Nov 13, 2018 62.16 62.75 61.96 62.13 4,203,623 +0.09(+0.15%)
Nov 12, 2018 62.91 62.94 61.93 62.04 3,428,913 -1.16(-1.84%)
Nov 09, 2018 63.36 63.38 62.82 63.21 3,248,782 -0.54(-0.85%)
Nov 08, 2018 63.99 64.11 63.57 63.75 1,852,336 -0.52(-0.81%)
Nov 07, 2018 63.66 64.28 63.53 64.27 2,111,880 +1.15(+1.83%)
Nov 06, 2018 62.78 63.15 62.75 63.12 2,558,820 +0.27(+0.43%)
Nov 05, 2018 62.65 62.95 62.50 62.84 2,302,139 +0.19(+0.30%)
Nov 02, 2018 63.21 63.32 62.16 62.66 4,603,635 -0.12(-0.19%)
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.