Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.25 -0.94 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 66.53 66.61 66.33 66.39 7,502,363 -0.23(-0.35%)
Feb 27, 2019 66.64 66.76 66.36 66.63 2,093,365 -0.14(-0.21%)
Feb 26, 2019 66.64 66.96 66.63 66.77 2,127,094 +0.05(+0.07%)
Feb 25, 2019 66.96 67.06 66.71 66.72 2,096,542 +0.17(+0.25%)
Feb 22, 2019 66.37 66.62 66.30 66.55 1,569,745 +0.40(+0.61%)
Feb 21, 2019 66.25 66.25 65.92 66.15 2,180,010 -0.16(-0.24%)
Feb 20, 2019 66.17 66.50 66.14 66.31 1,915,244 +0.18(+0.27%)
Feb 19, 2019 65.74 66.26 65.71 66.13 1,004,520 +0.22(+0.34%)
Feb 15, 2019 65.68 65.91 65.61 65.91 2,656,040 +0.67(+1.03%)
Feb 14, 2019 65.10 65.50 64.93 65.24 6,030,921 -0.04(-0.06%)
Feb 13, 2019 65.39 65.58 65.26 65.27 2,520,132 +0.04(+0.06%)
Feb 12, 2019 64.92 65.31 64.92 65.24 2,291,252 +0.79(+1.23%)
Feb 11, 2019 64.61 64.67 64.33 64.44 2,485,346 -0.08(-0.13%)
Feb 08, 2019 64.25 64.52 63.96 64.52 4,269,755 -0.02(-0.03%)
Feb 07, 2019 64.87 64.92 64.21 64.54 3,281,181 -0.68(-1.05%)
Feb 06, 2019 65.40 65.45 65.15 65.23 4,833,051 -0.25(-0.39%)
Feb 05, 2019 65.30 65.53 65.25 65.48 4,755,432 +0.38(+0.59%)
Feb 04, 2019 64.70 65.10 64.53 65.10 2,506,472 +0.37(+0.58%)
Feb 01, 2019 64.79 64.93 64.57 64.72 5,129,034 -0.07(-0.12%)
Jan 31, 2019 64.41 64.89 64.31 64.80 5,914,521 +0.42(+0.65%)
Jan 30, 2019 63.81 64.60 63.63 64.38 4,478,215 +0.90(+1.41%)
Jan 29, 2019 63.64 63.73 63.35 63.48 4,219,417 +0.01(+0.01%)
Jan 28, 2019 63.40 63.47 63.04 63.47 10,460,686 -0.44(-0.69%)
Jan 25, 2019 63.77 64.03 63.70 63.91 5,646,826 +0.70(+1.11%)
Jan 24, 2019 63.09 63.32 62.92 63.21 4,836,553 +0.11(+0.18%)
Jan 23, 2019 63.28 63.38 62.59 63.09 4,332,239 +0.16(+0.25%)
Jan 22, 2019 63.25 63.34 62.57 62.94 8,064,474 -0.84(-1.32%)
Jan 18, 2019 63.58 63.90 63.39 63.78 5,589,056 +0.66(+1.05%)
Jan 17, 2019 62.44 63.28 62.38 63.11 3,820,181 +0.46(+0.73%)
Jan 16, 2019 62.63 62.87 62.57 62.66 4,438,187 +0.18(+0.28%)
Jan 15, 2019 62.09 62.55 62.09 62.48 4,699,918 +0.56(+0.91%)
Jan 14, 2019 61.83 62.13 61.71 61.92 4,779,454 -0.36(-0.57%)
Jan 11, 2019 62.08 62.31 61.95 62.27 16,907,208 -0.22(-0.36%)
Jan 10, 2019 61.90 62.50 61.76 62.50 3,328,082 +0.29(+0.47%)
Jan 09, 2019 62.00 62.41 61.81 62.21 3,703,235 +0.57(+0.93%)
Jan 08, 2019 61.65 61.79 61.19 61.64 4,852,538 +0.45(+0.73%)
Jan 07, 2019 60.86 61.49 60.69 61.19 3,873,150 +0.37(+0.61%)
Jan 04, 2019 59.75 60.97 59.68 60.81 6,727,986 +1.88(+3.19%)
Jan 03, 2019 59.59 59.64 58.80 58.94 5,468,400 -1.02(-1.70%)
Jan 02, 2019 59.15 60.10 59.05 59.95 6,668,425 -0.02(-0.03%)
Dec 31, 2018 59.95 60.20 59.61 59.97 9,527,703 +0.29(+0.49%)
Dec 28, 2018 59.90 60.27 59.43 59.68 14,331,191 +0.14(+0.24%)
Dec 27, 2018 58.58 59.55 57.86 59.54 14,184,822 +0.28(+0.47%)
Dec 26, 2018 57.49 59.26 56.99 59.26 16,583,474 +2.11(+3.69%)
Dec 24, 2018 58.05 58.26 57.11 57.15 7,577,332 -1.04(-1.78%)
Dec 21, 2018 59.26 59.84 58.05 58.18 14,950,402 -1.12(-1.89%)
Dec 20, 2018 59.84 60.12 58.86 59.31 15,415,793 -0.52(-0.87%)
Dec 19, 2018 60.83 61.63 59.53 59.83 6,628,213 -0.84(-1.39%)
Dec 18, 2018 61.01 61.25 60.39 60.67 9,485,131 -0.03(-0.05%)
Dec 17, 2018 61.49 61.67 60.35 60.70 9,984,731 -0.93(-1.52%)
Dec 14, 2018 62.01 62.24 61.54 61.63 6,306,297 -1.01(-1.61%)
Dec 13, 2018 62.90 63.07 62.44 62.64 5,965,463 -0.06(-0.09%)
Dec 12, 2018 62.85 63.34 62.68 62.70 6,083,767 +0.66(+1.06%)
Dec 11, 2018 62.65 62.80 61.72 62.04 13,952,827 +0.08(+0.13%)
Dec 10, 2018 61.98 62.23 61.00 61.96 8,534,092 -0.19(-0.30%)
Dec 07, 2018 63.24 63.64 61.97 62.14 9,761,476 -1.21(-1.91%)
Dec 06, 2018 62.48 63.36 61.80 63.36 10,319,784 -0.28(-0.44%)
Dec 04, 2018 65.29 65.36 63.56 63.63 4,443,114 -1.83(-2.80%)
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.