Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 67.01 67.45 66.42 67.32 7,930,693 +0.16(+0.24%)
May 28, 2020 67.44 67.93 67.01 67.16 4,510,661 +0.06(+0.08%)
May 27, 2020 66.86 67.11 65.88 67.11 6,728,243 +0.83(+1.25%)
May 26, 2020 66.67 66.76 66.16 66.28 6,532,609 +1.22(+1.88%)
May 22, 2020 64.87 65.05 64.58 65.05 4,353,696 -0.07(-0.11%)
May 21, 2020 65.51 65.75 64.87 65.13 7,391,909 -0.58(-0.88%)
May 20, 2020 65.55 65.96 65.46 65.71 5,906,062 +1.08(+1.67%)
May 19, 2020 65.06 65.41 64.59 64.63 3,396,876 -0.66(-1.01%)
May 18, 2020 64.61 65.56 64.61 65.29 3,039,059 +2.14(+3.40%)
May 15, 2020 62.54 63.14 62.37 63.14 2,807,594 +0.06(+0.09%)
May 14, 2020 61.87 63.09 61.31 63.09 4,127,002 +0.39(+0.62%)
May 13, 2020 63.64 63.81 62.24 62.70 14,579,585 -0.84(-1.32%)
May 12, 2020 64.90 64.97 63.54 63.54 4,145,888 -1.09(-1.69%)
May 11, 2020 64.09 64.85 64.05 64.63 10,091,762 +0.07(+0.10%)
May 08, 2020 64.26 64.64 64.07 64.56 3,787,800 +1.05(+1.66%)
May 07, 2020 63.47 63.88 63.34 63.51 3,462,195 +0.83(+1.32%)
May 06, 2020 63.54 63.55 62.68 62.68 2,808,606 -0.34(-0.53%)
May 05, 2020 63.22 63.64 62.96 63.01 2,745,023 +0.44(+0.70%)
May 04, 2020 62.04 62.66 61.74 62.58 2,163,999 +0.21(+0.33%)
May 01, 2020 62.98 63.08 62.15 62.37 3,719,893 -1.69(-2.63%)
Apr 30, 2020 64.56 64.62 63.73 64.06 22,367,938 -1.01(-1.55%)
Apr 29, 2020 64.60 65.31 64.43 65.06 5,829,542 +1.68(+2.65%)
Apr 28, 2020 64.29 64.40 63.28 63.39 3,190,759 +0.01(+0.01%)
Apr 27, 2020 62.94 63.53 62.79 63.38 11,648,967 +1.02(+1.63%)
Apr 24, 2020 62.10 62.51 61.55 62.36 4,366,033 +0.63(+1.03%)
Apr 23, 2020 62.06 62.80 61.62 61.73 3,989,270 -0.07(-0.11%)
Apr 22, 2020 61.60 62.03 61.38 61.79 4,628,206 +1.42(+2.35%)
Apr 21, 2020 61.15 61.46 60.28 60.38 6,444,958 -1.91(-3.07%)
Apr 20, 2020 62.28 63.15 62.15 62.29 5,368,561 -0.92(-1.46%)
Apr 17, 2020 63.00 63.27 62.36 63.21 6,065,115 +1.68(+2.73%)
Apr 16, 2020 61.58 61.74 60.90 61.53 3,154,911 +0.26(+0.43%)
Apr 15, 2020 61.28 61.69 60.93 61.27 4,962,765 -1.57(-2.49%)
Apr 14, 2020 62.38 63.04 62.26 62.84 3,403,389 +1.58(+2.57%)
Apr 13, 2020 61.51 61.68 60.51 61.26 5,933,380 -0.49(-0.80%)
Apr 09, 2020 61.68 62.39 61.26 61.76 6,146,540 +0.89(+1.45%)
Apr 08, 2020 59.97 61.09 59.42 60.87 6,478,825 +1.44(+2.42%)
Apr 07, 2020 61.41 61.51 59.42 59.43 4,233,590 +0.07(+0.11%)
Apr 06, 2020 57.91 59.64 57.77 59.37 4,910,929 +3.45(+6.17%)
Apr 03, 2020 56.48 56.83 55.33 55.92 3,411,681 -0.85(-1.49%)
Apr 02, 2020 55.55 57.06 55.45 56.77 4,357,509 +1.12(+2.01%)
Apr 01, 2020 56.04 56.79 55.28 55.65 4,352,993 -2.68(-4.59%)
Mar 31, 2020 58.36 59.09 57.69 58.32 10,350,576 -0.44(-0.75%)
Mar 30, 2020 57.61 58.83 57.14 58.76 6,532,080 +1.27(+2.21%)
Mar 27, 2020 57.04 58.59 56.71 57.49 6,048,272 -1.73(-2.93%)
Mar 26, 2020 56.85 59.43 56.76 59.23 14,190,356 +2.96(+5.27%)
Mar 25, 2020 55.39 57.91 54.56 56.26 15,694,252 +1.50(+2.74%)
Mar 24, 2020 53.73 55.10 53.30 54.76 5,477,347 +4.12(+8.14%)
Mar 23, 2020 51.44 51.75 49.69 50.64 8,750,426 -0.91(-1.77%)
Mar 20, 2020 54.16 54.76 51.55 51.56 6,956,816 -1.69(-3.17%)
Mar 19, 2020 52.38 54.39 51.40 53.24 9,841,526 +0.34(+0.63%)
Mar 18, 2020 52.29 54.06 50.49 52.91 9,902,048 -3.38(-6.01%)
Mar 17, 2020 54.15 56.34 52.76 56.29 9,205,401 +3.31(+6.25%)
Mar 16, 2020 50.15 56.25 50.15 52.98 7,476,009 -6.69(-11.22%)
Mar 13, 2020 59.00 60.44 55.79 59.68 10,816,494 +3.99(+7.16%)
Mar 12, 2020 57.15 58.73 55.46 55.69 11,116,432 -6.07(-9.83%)
Mar 11, 2020 63.31 63.50 61.18 61.76 7,552,600 -3.37(-5.17%)
Mar 10, 2020 64.51 65.12 62.28 65.12 6,598,220 +2.86(+4.60%)
Mar 09, 2020 62.72 64.22 62.03 62.26 16,663,395 -5.07(-7.53%)
Mar 06, 2020 66.65 67.67 66.25 67.33 4,920,021 -1.22(-1.78%)
Mar 05, 2020 68.97 69.72 68.16 68.55 3,443,775 -2.16(-3.06%)
Mar 04, 2020 69.46 70.71 68.96 70.71 4,167,954 +2.79(+4.10%)
Mar 03, 2020 69.77 70.78 67.73 67.93 7,491,847 -1.66(-2.38%)
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.