ACWI Ishares MSCI ETF (NQ: ACWI )

102.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 73.81 73.81 73.81 0 -0.23(-0.31%)
Aug 30, 2018 74.24 74.32 73.87 74.04 1,809,397 -0.64(-0.86%)
Aug 29, 2018 74.25 74.70 74.19 74.68 1,853,242 +0.44(+0.59%)
Aug 28, 2018 74.43 74.44 74.17 74.24 4,793,395 +0.04(+0.05%)
Aug 27, 2018 73.90 74.29 73.89 74.20 3,820,363 +0.71(+0.97%)
Aug 24, 2018 73.22 73.56 73.22 73.49 1,384,800 +0.56(+0.77%)
Aug 23, 2018 73.16 73.32 72.89 72.93 2,118,246 -0.35(-0.48%)
Aug 22, 2018 73.23 73.43 73.18 73.28 1,492,789 +0.11(+0.15%)
Aug 21, 2018 73.11 73.40 73.11 73.17 1,486,531 +0.34(+0.47%)
Aug 20, 2018 72.74 72.89 72.68 72.83 1,200,101 +0.27(+0.37%)
Aug 17, 2018 72.18 72.74 72.06 72.56 1,409,800 +0.33(+0.46%)
Aug 16, 2018 72.13 72.51 72.12 72.23 1,599,376 +0.54(+0.75%)
Aug 15, 2018 71.84 71.85 71.22 71.69 2,889,314 -0.86(-1.19%)
Aug 14, 2018 72.45 72.64 72.27 72.55 1,365,449 +0.33(+0.46%)
Aug 13, 2018 72.52 72.71 72.12 72.22 1,455,324 -0.43(-0.59%)
Aug 10, 2018 72.72 72.82 72.44 72.65 2,170,700 -0.87(-1.18%)
Aug 09, 2018 73.74 73.83 73.51 73.52 657,079 -0.19(-0.26%)
Aug 08, 2018 73.68 73.80 73.53 73.71 1,906,801 +0.01(+0.01%)
Aug 07, 2018 73.80 73.90 73.67 73.70 1,652,902 +0.34(+0.46%)
Aug 06, 2018 73.13 73.46 73.06 73.36 1,035,977 -0.01(-0.01%)
Aug 03, 2018 73.10 73.39 73.04 73.37 912,600 +0.27(+0.37%)
Aug 02, 2018 72.51 73.14 72.44 73.10 2,475,512 -0.04(-0.05%)
Aug 01, 2018 73.27 73.41 72.97 73.14 2,460,788 -0.16(-0.22%)
Jul 31, 2018 73.35 73.52 73.16 73.30 1,961,391 +0.19(+0.26%)
Jul 30, 2018 73.50 73.50 73.00 73.11 1,703,725 -0.24(-0.33%)
Jul 27, 2018 73.75 73.80 73.13 73.35 2,899,500 -0.22(-0.30%)
Jul 26, 2018 73.51 73.75 73.51 73.57 977,318 -0.31(-0.42%)
Jul 25, 2018 73.29 73.94 73.11 73.88 2,246,799 +0.72(+0.98%)
Jul 24, 2018 73.25 73.48 72.99 73.16 2,234,773 +0.37(+0.51%)
Jul 23, 2018 72.66 72.82 72.55 72.79 1,973,302 +0.00(+0.00%)
Jul 20, 2018 72.65 72.90 72.61 72.79 1,718,854 +0.25(+0.34%)
Jul 19, 2018 72.49 72.74 72.36 72.54 2,698,707 -0.34(-0.47%)
Jul 18, 2018 72.77 72.92 72.62 72.88 1,080,526 +0.04(+0.05%)
Jul 17, 2018 72.32 72.89 72.31 72.84 1,153,269 +0.28(+0.39%)
Jul 16, 2018 72.65 72.66 72.43 72.56 776,287 -0.10(-0.14%)
Jul 13, 2018 72.66 1,245,546 +0.11(+0.15%)
Jul 12, 2018 72.32 72.56 72.15 72.55 1,555,869 +0.68(+0.95%)
Jul 11, 2018 72.06 72.32 71.74 71.87 2,244,404 -0.86(-1.18%)
Jul 10, 2018 72.60 72.77 72.54 72.73 1,960,968 +0.15(+0.21%)
Jul 09, 2018 72.32 72.63 72.28 72.58 2,888,780 +0.70(+0.97%)
Jul 06, 2018 71.43 72.00 71.36 71.88 6,346,086 +0.52(+0.73%)
Jul 05, 2018 71.38 70.97 71.36 2,242,286 +0.51(+0.72%)
Jul 03, 2018 70.85 70.85 70.85 0 -0.06(-0.08%)
Jul 02, 2018 70.34 70.94 70.34 70.91 3,574,165 -0.21(-0.30%)
Jun 29, 2018 71.28 71.58 71.12 71.12 1,957,825 +0.34(+0.48%)
Jun 28, 2018 70.45 70.93 70.21 70.78 2,791,243 +0.37(+0.53%)
Jun 27, 2018 71.21 71.51 70.39 70.41 2,886,952 -0.69(-0.97%)
Jun 26, 2018 71.23 71.34 70.89 71.10 1,539,205 +0.10(+0.14%)
Jun 25, 2018 71.64 71.64 70.66 71.00 4,242,385 -1.02(-1.42%)
Jun 22, 2018 72.22 72.29 71.94 72.02 1,135,417 +0.38(+0.53%)
Jun 21, 2018 72.01 72.03 71.51 71.64 2,327,673 -0.54(-0.75%)
Jun 20, 2018 72.27 72.36 72.05 72.18 1,678,615 +0.17(+0.24%)
Jun 19, 2018 71.63 72.05 71.49 72.01 3,575,908 -1.30(-1.77%)
Jun 18, 2018 73.04 73.33 72.89 73.31 3,442,020 -0.32(-0.43%)
Jun 15, 2018 73.70 73.28 73.63 1,418,155 -0.29(-0.39%)
Jun 14, 2018 74.04 74.15 73.82 73.92 2,136,947 -0.02(-0.03%)
Jun 13, 2018 74.11 74.25 73.76 73.94 2,879,656 -0.15(-0.20%)
Jun 12, 2018 74.14 74.25 73.92 74.09 1,069,266 -0.10(-0.13%)
Jun 11, 2018 74.08 74.35 74.05 74.19 1,544,859 +0.24(+0.32%)
Jun 08, 2018 73.65 74.01 73.56 73.95 1,019,106 +0.15(+0.20%)
Jun 07, 2018 74.19 74.21 73.60 73.80 1,508,708 -0.33(-0.45%)
Jun 06, 2018 74.13 73.52 74.13 3,887,340 +0.70(+0.95%)
Jun 05, 2018 73.47 73.53 73.20 73.43 3,769,853 -0.08(-0.11%)
Jun 04, 2018 73.43 73.59 73.35 73.51 2,303,549 +0.43(+0.59%)
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.