Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.16 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.05 66.20 65.87 66.00 2,178,304 +0.17(+0.26%)
Jul 30, 2018 66.18 66.18 65.74 65.83 1,892,142 -0.22(-0.33%)
Jul 27, 2018 66.41 66.45 65.85 66.05 3,220,159 -0.20(-0.30%)
Jul 26, 2018 66.19 66.41 66.19 66.24 1,085,401 -0.28(-0.42%)
Jul 25, 2018 65.99 66.58 65.83 66.52 2,495,275 +0.65(+0.98%)
Jul 24, 2018 65.96 66.16 65.72 65.87 2,481,919 +0.33(+0.51%)
Jul 23, 2018 65.42 65.57 65.33 65.54 2,191,532 +0.00(+0.00%)
Jul 20, 2018 65.42 65.65 65.38 65.54 1,908,944 +0.23(+0.34%)
Jul 19, 2018 65.27 65.50 65.15 65.32 2,997,160 -0.31(-0.47%)
Jul 18, 2018 65.52 65.66 65.39 65.62 1,200,022 +0.04(+0.05%)
Jul 17, 2018 65.12 65.63 65.11 65.59 1,280,810 +0.25(+0.39%)
Jul 16, 2018 65.42 65.42 65.21 65.33 862,137 -0.09(-0.14%)
Jul 13, 2018 65.42 1,383,292 +0.10(+0.15%)
Jul 12, 2018 65.12 65.33 64.97 65.33 1,727,934 +0.61(+0.95%)
Jul 11, 2018 64.88 65.12 64.60 64.71 2,492,615 -0.77(-1.18%)
Jul 10, 2018 65.37 65.52 65.32 65.49 2,177,834 +0.14(+0.21%)
Jul 09, 2018 65.12 65.40 65.08 65.35 3,208,254 +0.63(+0.97%)
Jul 06, 2018 64.32 64.83 64.25 64.72 7,047,908 +0.47(+0.73%)
Jul 05, 2018 64.27 63.90 64.25 2,490,263 +0.46(+0.72%)
Jul 03, 2018 63.79 63.79 63.79 0 -0.05(-0.08%)
Jul 02, 2018 63.34 63.88 63.34 63.85 3,969,437 -0.19(-0.30%)
Jun 29, 2018 64.18 64.46 64.04 64.04 2,174,343 +0.31(+0.48%)
Jun 28, 2018 63.43 63.86 63.22 63.73 3,099,930 +0.33(+0.53%)
Jun 27, 2018 64.12 64.39 63.38 63.40 3,206,224 -0.62(-0.97%)
Jun 26, 2018 64.14 64.24 63.84 64.02 1,709,427 +0.09(+0.14%)
Jun 25, 2018 64.51 64.51 63.62 63.93 4,711,556 -0.92(-1.42%)
Jun 22, 2018 65.03 65.09 64.78 64.85 1,260,984 +0.34(+0.53%)
Jun 21, 2018 64.84 64.86 64.39 64.51 2,585,093 -0.49(-0.75%)
Jun 20, 2018 65.07 65.15 64.88 64.99 1,864,255 +0.15(+0.24%)
Jun 19, 2018 64.50 64.88 64.37 64.84 3,971,372 -0.45(-0.69%)
Jun 18, 2018 65.05 65.31 64.91 65.29 3,864,935 -0.28(-0.43%)
Jun 15, 2018 65.64 65.26 65.57 1,592,401 -0.26(-0.39%)
Jun 14, 2018 65.94 66.04 65.74 65.83 2,399,510 -0.02(-0.03%)
Jun 13, 2018 66.00 66.13 65.69 65.85 3,233,474 -0.13(-0.20%)
Jun 12, 2018 66.03 66.13 65.83 65.98 1,200,644 -0.09(-0.13%)
Jun 11, 2018 65.97 66.21 65.95 66.07 1,734,673 +0.21(+0.32%)
Jun 08, 2018 65.59 65.91 65.51 65.86 1,144,321 +0.13(+0.20%)
Jun 07, 2018 66.07 66.09 65.54 65.72 1,694,080 -0.29(-0.45%)
Jun 06, 2018 66.02 65.48 66.02 4,364,971 +0.62(+0.95%)
Jun 05, 2018 65.43 65.48 65.19 65.39 4,233,048 -0.07(-0.11%)
Jun 04, 2018 65.39 65.54 65.32 65.47 2,586,582 +0.38(+0.59%)
Jun 01, 2018 64.85 65.10 64.77 65.08 3,275,618 +0.67(+1.04%)
May 31, 2018 64.63 64.66 64.27 64.42 2,614,192 -0.37(-0.56%)
May 30, 2018 64.28 64.83 64.22 64.78 2,338,719 +0.84(+1.31%)
May 29, 2018 64.35 64.46 63.65 63.94 2,821,262 -0.99(-1.52%)
May 25, 2018 64.93 64.93 64.93 0 -0.19(-0.29%)
May 24, 2018 65.17 65.27 64.69 65.12 1,811,772 -0.24(-0.37%)
May 23, 2018 64.96 65.36 64.86 65.36 1,683,629 -0.13(-0.20%)
May 22, 2018 65.70 65.82 65.42 65.49 1,128,040 -0.07(-0.11%)
May 21, 2018 65.48 65.66 65.43 65.56 1,250,273 +0.42(+0.64%)
May 18, 2018 65.21 65.26 65.06 65.15 1,239,498 -0.22(-0.34%)
May 17, 2018 65.32 65.59 65.19 65.37 936,723 -0.08(-0.12%)
May 16, 2018 65.26 65.55 65.23 65.45 898,381 +0.29(+0.45%)
May 15, 2018 65.25 65.29 64.95 65.15 2,154,678 -0.57(-0.87%)
May 14, 2018 65.80 65.99 65.64 65.72 1,134,519 +0.10(+0.15%)
May 11, 2018 65.61 65.74 65.47 65.63 1,295,104 +0.14(+0.22%)
May 10, 2018 65.08 65.55 65.08 65.48 1,608,263 +0.66(+1.02%)
May 09, 2018 64.53 64.92 64.46 64.83 1,549,750 +0.37(+0.58%)
May 08, 2018 64.32 64.47 64.13 64.45 1,548,775 +0.03(+0.04%)
May 07, 2018 64.36 64.61 64.26 64.42 1,713,169 +0.11(+0.17%)
May 04, 2018 63.39 64.49 63.36 64.32 1,454,532 +0.53(+0.84%)
May 03, 2018 63.62 63.93 62.99 63.78 4,149,480 +0.01(+0.01%)
May 02, 2018 64.19 64.32 63.69 63.77 1,208,768 -0.27(-0.42%)
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.