Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.21 +0.06 (+0.05%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.81 65.83 64.83 64.83 1,834,903 -0.76(-1.15%)
Feb 27, 2018 66.34 66.52 65.58 65.58 2,173,610 -1.02(-1.52%)
Feb 26, 2018 66.18 66.61 65.99 66.60 2,207,760 +0.70(+1.07%)
Feb 23, 2018 65.48 65.91 65.34 65.89 8,089,097 +0.81(+1.25%)
Feb 22, 2018 64.97 65.08 2,153,111 +0.13(+0.21%)
Feb 21, 2018 65.40 66.01 64.94 64.95 1,505,694 -0.28(-0.44%)
Feb 20, 2018 65.27 65.68 65.02 65.23 1,874,874 -0.55(-0.84%)
Feb 16, 2018 65.79 65.79 65.79 0 +0.07(+0.11%)
Feb 15, 2018 65.46 65.72 65.05 65.72 3,541,585 +0.73(+1.12%)
Feb 14, 2018 65.01 63.90 64.99 3,285,835 +1.09(+1.70%)
Feb 13, 2018 63.55 64.01 63.42 63.90 2,153,676 +0.12(+0.18%)
Feb 12, 2018 63.38 64.11 63.06 63.78 4,054,920 +0.87(+1.39%)
Feb 09, 2018 62.77 63.28 61.02 62.91 9,583,177 +0.72(+1.16%)
Feb 08, 2018 64.44 64.44 62.19 62.19 7,001,486 -2.11(-3.28%)
Feb 07, 2018 64.55 65.33 64.30 64.30 8,494,587 -0.76(-1.16%)
Feb 06, 2018 63.15 65.15 62.83 65.06 14,456,639 +0.70(+1.09%)
Feb 05, 2018 65.71 66.19 63.54 64.35 11,029,508 -1.99(-2.99%)
Feb 02, 2018 67.24 67.32 66.31 66.34 8,540,210 -1.48(-2.18%)
Feb 01, 2018 67.65 68.05 67.61 67.82 3,624,174 -0.04(-0.07%)
Jan 31, 2018 68.10 68.18 67.60 67.86 2,315,446 +0.07(+0.11%)
Jan 30, 2018 68.06 68.08 67.69 67.79 2,657,515 -0.67(-0.98%)
Jan 29, 2018 68.68 68.75 68.42 68.46 1,891,434 -0.60(-0.86%)
Jan 26, 2018 68.62 69.06 68.53 69.06 1,419,657 +0.74(+1.08%)
Jan 25, 2018 68.60 68.64 68.17 68.32 2,902,373 -0.06(-0.09%)
Jan 24, 2018 68.57 68.69 68.08 68.38 1,904,393 +0.06(+0.09%)
Jan 23, 2018 68.13 68.33 68.05 68.32 1,492,480 +0.21(+0.31%)
Jan 22, 2018 68.10 67.61 68.10 1,258,607 +0.49(+0.72%)
Jan 19, 2018 67.51 67.63 67.35 67.61 1,480,832 +0.32(+0.48%)
Jan 18, 2018 67.35 67.43 67.17 67.29 4,706,955 -0.09(-0.13%)
Jan 17, 2018 67.10 67.51 66.93 67.38 2,825,098 +0.53(+0.79%)
Jan 16, 2018 67.35 67.43 66.71 66.86 3,302,309 -0.12(-0.17%)
Jan 12, 2018 66.97 66.97 66.97 0 +0.51(+0.76%)
Jan 11, 2018 66.14 66.47 66.14 66.46 1,413,437 +0.45(+0.69%)
Jan 10, 2018 66.13 66.01 1,339,943 -0.15(-0.23%)
Jan 09, 2018 66.19 66.29 66.04 66.16 1,424,041 +0.08(+0.12%)
Jan 08, 2018 66.01 66.13 65.93 66.08 1,693,112 +0.06(+0.09%)
Jan 05, 2018 65.84 66.06 65.71 66.02 1,791,381 +0.43(+0.65%)
Jan 04, 2018 65.52 65.72 65.49 65.59 2,295,369 +0.45(+0.70%)
Jan 03, 2018 64.89 65.20 64.88 65.14 3,612,700 +0.33(+0.51%)
Jan 02, 2018 64.58 64.81 64.42 64.81 2,343,038 +0.61(+0.94%)
Dec 29, 2017 64.20 64.20 64.20 0 -0.06(-0.10%)
Dec 28, 2017 64.39 64.39 64.21 64.26 1,575,012 +0.14(+0.22%)
Dec 27, 2017 64.16 64.21 64.05 64.12 3,752,722 +0.07(+0.11%)
Dec 26, 2017 64.13 64.13 63.96 64.05 5,214,844 -0.07(-0.11%)
Dec 22, 2017 64.09 64.14 63.98 64.12 1,243,578 +0.07(+0.11%)
Dec 21, 2017 63.97 64.19 63.94 64.05 2,515,484 +0.21(+0.33%)
Dec 20, 2017 64.10 64.10 63.77 63.84 2,871,812 -0.04(-0.07%)
Dec 19, 2017 64.15 64.15 63.85 63.88 1,637,428 -0.21(-0.32%)
Dec 18, 2017 64.01 64.20 64.01 64.09 2,354,617 +0.58(+0.92%)
Dec 15, 2017 63.42 63.64 63.35 63.50 1,927,480 +0.26(+0.40%)
Dec 14, 2017 63.59 63.61 63.24 63.25 2,786,099 -0.33(-0.51%)
Dec 13, 2017 63.57 63.73 63.52 63.57 2,103,123 +0.15(+0.24%)
Dec 12, 2017 63.35 63.50 63.31 63.42 1,961,760 +0.00(+0.00%)
Dec 11, 2017 63.23 63.43 63.23 63.42 6,577,004 +0.24(+0.38%)
Dec 08, 2017 63.16 63.20 63.01 63.19 1,323,415 +0.36(+0.58%)
Dec 07, 2017 62.60 62.92 62.57 62.82 2,113,290 +0.17(+0.27%)
Dec 06, 2017 62.66 62.75 62.56 62.66 1,325,644 -0.12(-0.20%)
Dec 05, 2017 63.03 63.16 62.74 62.78 2,942,772 -0.19(-0.29%)
Dec 04, 2017 63.42 63.42 62.97 62.97 2,729,950 -0.16(-0.25%)
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.