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 (%)
Jun 30, 2020 68.62 69.64 68.57 69.30 3,156,083 +0.45(+0.66%)
Jun 29, 2020 68.33 68.85 67.84 68.85 1,921,928 +0.78(+1.15%)
Jun 26, 2020 69.22 69.23 67.96 68.07 1,775,993 -1.34(-1.94%)
Jun 25, 2020 68.59 69.44 68.16 69.41 1,679,789 +0.73(+1.07%)
Jun 24, 2020 69.79 69.93 68.28 68.68 2,305,983 -1.65(-2.35%)
Jun 23, 2020 70.65 70.83 70.26 70.33 1,727,254 +0.33(+0.47%)
Jun 22, 2020 69.52 70.06 69.23 70.00 2,077,837 +0.70(+1.00%)
Jun 19, 2020 70.53 70.53 69.16 69.31 1,613,233 -0.39(-0.57%)
Jun 18, 2020 69.43 69.86 69.29 69.70 940,705 -0.08(-0.12%)
Jun 17, 2020 70.16 70.24 69.61 69.79 3,324,588 -0.04(-0.05%)
Jun 16, 2020 70.45 70.45 68.81 69.83 3,118,739 +1.14(+1.66%)
Jun 15, 2020 66.85 68.92 66.62 68.69 3,297,673 +0.46(+0.68%)
Jun 12, 2020 68.94 69.18 67.12 68.22 4,542,507 +0.97(+1.44%)
Jun 11, 2020 69.48 69.59 67.15 67.25 3,663,377 -4.01(-5.62%)
Jun 10, 2020 71.60 71.88 71.03 71.26 3,855,369 -0.20(-0.27%)
Jun 09, 2020 71.23 71.70 71.10 71.46 5,616,751 -0.63(-0.88%)
Jun 08, 2020 71.55 72.13 71.25 72.09 1,872,753 +0.83(+1.16%)
Jun 05, 2020 71.00 71.73 71.00 71.26 4,585,740 +1.59(+2.29%)
Jun 04, 2020 69.72 70.11 69.32 69.67 4,727,082 -0.38(-0.55%)
Jun 03, 2020 69.57 70.26 69.47 70.05 4,855,516 +1.13(+1.64%)
Jun 02, 2020 68.48 68.92 68.33 68.92 4,508,795 +0.75(+1.09%)
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.