Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

79.68 +1.85 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.11 72.16 71.77 72.15 3,205,700 +0.45(+0.63%)
Mar 28, 2019 71.55 71.76 71.30 71.70 1,878,119 +0.21(+0.29%)
Mar 27, 2019 71.82 71.94 71.09 71.49 2,407,772 -0.33(-0.46%)
Mar 26, 2019 71.79 72.06 71.51 71.82 2,033,156 +0.49(+0.69%)
Mar 25, 2019 71.28 71.56 71.02 71.33 4,008,428 -0.01(-0.01%)
Mar 22, 2019 72.24 72.34 71.33 71.34 4,214,500 -1.51(-2.07%)
Mar 21, 2019 72.08 72.89 72.04 72.85 2,173,242 +0.51(+0.71%)
Mar 20, 2019 72.36 72.83 71.95 72.34 4,063,816 -0.18(-0.25%)
Mar 19, 2019 72.72 72.88 72.29 72.52 4,977,796 +0.06(+0.08%)
Mar 18, 2019 72.16 72.46 72.12 72.46 1,391,950 +0.40(+0.56%)
Mar 15, 2019 71.81 72.19 71.78 72.06 3,079,900 +0.58(+0.81%)
Mar 14, 2019 71.52 71.61 71.37 71.48 1,564,227 -0.07(-0.10%)
Mar 13, 2019 71.35 71.72 71.31 71.55 3,341,224 +0.41(+0.58%)
Mar 12, 2019 71.00 71.22 70.97 71.14 6,770,519 +0.27(+0.38%)
Mar 11, 2019 70.16 70.91 70.16 70.87 1,635,684 +0.93(+1.33%)
Mar 08, 2019 69.57 69.98 69.50 69.94 3,024,800 -0.18(-0.26%)
Mar 07, 2019 70.71 70.71 69.96 70.12 3,671,256 -0.74(-1.04%)
Mar 06, 2019 71.29 71.29 70.83 70.86 2,934,754 -0.35(-0.49%)
Mar 05, 2019 71.26 71.39 71.05 71.21 2,561,524 +0.01(+0.01%)
Mar 04, 2019 71.69 71.70 70.67 71.20 3,677,892 -0.21(-0.29%)
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.