Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.29 +0.14 (+0.13%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 63.19 63.23 62.75 63.12 7,666,934 -0.16(-0.25%)
Nov 30, 2017 63.24 63.43 63.12 63.28 8,748,308 +0.30(+0.48%)
Nov 29, 2017 63.23 63.27 62.88 62.98 1,840,244 -0.24(-0.38%)
Nov 28, 2017 62.93 63.23 62.83 63.22 1,151,384 +0.49(+0.79%)
Nov 27, 2017 62.92 62.94 62.71 62.73 1,244,503 -0.23(-0.36%)
Nov 24, 2017 62.96 63.02 62.94 62.96 793,976 +0.18(+0.28%)
Nov 22, 2017 62.78 62.86 62.66 62.78 1,502,555 +0.08(+0.13%)
Nov 21, 2017 62.55 62.73 62.54 62.70 988,555 +0.48(+0.77%)
Nov 20, 2017 62.19 62.28 62.12 62.22 1,007,955 +0.12(+0.20%)
Nov 17, 2017 62.06 62.18 62.04 62.10 669,950 -0.10(-0.16%)
Nov 16, 2017 61.95 62.29 61.93 62.20 1,131,697 +0.62(+1.00%)
Nov 15, 2017 61.50 61.71 61.35 61.58 1,358,160 -0.31(-0.50%)
Nov 14, 2017 61.89 61.92 61.68 61.89 1,255,828 -0.12(-0.20%)
Nov 13, 2017 61.78 62.07 61.73 62.01 895,106 -0.09(-0.14%)
Nov 10, 2017 62.09 62.15 62.00 62.10 624,784 -0.11(-0.17%)
Nov 09, 2017 62.11 62.23 61.81 62.21 1,631,810 -0.30(-0.48%)
Nov 08, 2017 62.39 62.53 62.30 62.51 608,500 +0.12(+0.20%)
Nov 07, 2017 62.41 62.52 62.20 62.38 1,961,835 -0.08(-0.13%)
Nov 06, 2017 62.27 62.48 62.24 62.46 865,949 +0.18(+0.28%)
Nov 03, 2017 62.19 62.31 62.06 62.29 1,311,928 +0.06(+0.10%)
Nov 02, 2017 62.13 62.26 61.98 62.22 1,609,453 +0.09(+0.14%)
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.