Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.80 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 70.52 71.57 70.47 71.22 3,070,996 +0.46(+0.66%)
Jun 29, 2020 70.22 70.76 69.72 70.76 1,870,114 +0.80(+1.15%)
Jun 26, 2020 71.14 71.15 69.84 69.95 1,728,113 -1.38(-1.94%)
Jun 25, 2020 70.49 71.36 70.05 71.34 1,634,503 +0.75(+1.07%)
Jun 24, 2020 71.72 71.87 70.18 70.58 2,243,815 -1.70(-2.35%)
Jun 23, 2020 72.61 72.79 72.20 72.28 1,680,689 +0.34(+0.47%)
Jun 22, 2020 71.44 72.00 71.15 71.94 2,021,820 +0.71(+1.00%)
Jun 19, 2020 72.49 72.49 71.07 71.23 1,569,741 -0.41(-0.57%)
Jun 18, 2020 71.35 71.79 71.21 71.64 915,344 -0.09(-0.12%)
Jun 17, 2020 72.11 72.19 71.54 71.72 3,234,959 -0.04(-0.05%)
Jun 16, 2020 72.40 72.40 70.72 71.76 3,034,660 +1.17(+1.66%)
Jun 15, 2020 68.70 70.83 68.47 70.59 3,208,769 +0.48(+0.68%)
Jun 12, 2020 70.85 71.10 68.98 70.11 4,420,044 +1.00(+1.44%)
Jun 11, 2020 71.41 71.52 69.01 69.12 3,564,615 -4.12(-5.62%)
Jun 10, 2020 73.58 73.87 73.00 73.24 3,751,430 -0.20(-0.27%)
Jun 09, 2020 73.21 73.69 73.06 73.44 5,465,327 -0.65(-0.88%)
Jun 08, 2020 73.53 74.13 73.23 74.09 1,822,265 +0.85(+1.16%)
Jun 05, 2020 72.97 73.72 72.97 73.24 4,462,111 +1.64(+2.29%)
Jun 04, 2020 71.65 72.05 71.24 71.60 4,599,643 -0.39(-0.55%)
Jun 03, 2020 71.49 72.20 71.39 71.99 4,724,615 +1.16(+1.64%)
Jun 02, 2020 70.37 70.83 70.22 70.83 4,387,241 +0.77(+1.09%)
Jun 01, 2020 69.42 70.09 69.28 70.07 2,656,594 +0.88(+1.27%)
May 29, 2020 68.87 69.32 68.26 69.19 7,716,887 +0.16(+0.24%)
May 28, 2020 69.31 69.81 68.87 69.02 4,389,056 +0.06(+0.08%)
May 27, 2020 68.72 68.96 67.70 68.96 6,546,854 +0.85(+1.25%)
May 26, 2020 68.51 68.61 67.99 68.11 6,356,494 +1.25(+1.88%)
May 22, 2020 66.67 66.86 66.37 66.86 4,236,323 -0.08(-0.11%)
May 21, 2020 67.33 67.58 66.67 66.93 7,192,628 -0.59(-0.88%)
May 20, 2020 67.36 67.79 67.28 67.53 5,746,839 +1.11(+1.67%)
May 19, 2020 66.87 67.22 66.38 66.42 3,305,298 -0.68(-1.01%)
May 18, 2020 66.40 67.37 66.40 67.10 2,957,128 +2.20(+3.40%)
May 15, 2020 64.27 64.89 64.09 64.89 2,731,903 +0.06(+0.09%)
May 14, 2020 63.58 64.84 63.01 64.84 4,015,740 +0.40(+0.62%)
May 13, 2020 65.40 65.57 63.96 64.43 14,186,528 -0.86(-1.32%)
May 12, 2020 66.69 66.77 65.30 65.30 4,034,118 -1.12(-1.69%)
May 11, 2020 65.87 66.65 65.82 66.42 9,819,695 +0.07(+0.10%)
May 08, 2020 66.04 66.43 65.84 66.35 3,685,683 +1.08(+1.66%)
May 07, 2020 65.23 65.65 65.09 65.27 3,368,856 +0.85(+1.32%)
May 06, 2020 65.30 65.31 64.41 64.41 2,732,888 -0.34(-0.53%)
May 05, 2020 64.97 65.40 64.70 64.76 2,671,019 +0.45(+0.70%)
May 04, 2020 63.76 64.40 63.45 64.31 2,105,659 +0.21(+0.33%)
May 01, 2020 64.72 64.83 63.87 64.10 3,619,607 -1.73(-2.63%)
Apr 30, 2020 66.35 66.41 65.50 65.83 21,764,912 -1.03(-1.55%)
Apr 29, 2020 66.39 67.12 66.22 66.87 5,672,382 +1.72(+2.65%)
Apr 28, 2020 66.07 66.19 65.04 65.14 3,104,738 +0.01(+0.01%)
Apr 27, 2020 64.68 65.29 64.53 65.13 11,334,918 +1.04(+1.63%)
Apr 24, 2020 63.82 64.24 63.26 64.09 4,248,327 +0.65(+1.03%)
Apr 23, 2020 63.78 64.54 63.33 63.44 3,881,721 -0.07(-0.11%)
Apr 22, 2020 63.30 63.75 63.08 63.50 4,503,433 +1.46(+2.35%)
Apr 21, 2020 62.84 63.16 61.95 62.05 6,271,206 -1.96(-3.07%)
Apr 20, 2020 64.00 64.90 63.87 64.01 5,223,828 -0.95(-1.46%)
Apr 17, 2020 64.75 65.03 64.09 64.96 5,901,603 +1.72(+2.73%)
Apr 16, 2020 63.28 63.45 62.58 63.24 3,069,856 +0.27(+0.43%)
Apr 15, 2020 62.98 63.40 62.62 62.97 4,828,972 -1.61(-2.49%)
Apr 14, 2020 64.11 64.79 63.98 64.58 3,311,636 +1.62(+2.57%)
Apr 13, 2020 63.22 63.39 62.19 62.96 5,773,420 -0.51(-0.80%)
Apr 09, 2020 63.39 64.12 62.96 63.47 5,980,833 +0.91(+1.45%)
Apr 08, 2020 61.64 62.79 61.06 62.56 6,304,160 +1.48(+2.42%)
Apr 07, 2020 63.11 63.22 61.07 61.08 4,119,455 +0.07(+0.11%)
Apr 06, 2020 59.51 61.29 59.37 61.01 4,778,533 +3.54(+6.17%)
Apr 03, 2020 58.04 58.41 56.87 57.47 3,319,704 -0.87(-1.49%)
Apr 02, 2020 57.09 58.64 56.99 58.34 4,240,033 +1.15(+2.01%)
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.