ACWI Ishares MSCI ETF (NQ: ACWI )

104.91 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.48 74.67 74.15 74.62 1,468,778 +0.07(+0.09%)
Apr 29, 2019 74.41 74.68 74.38 74.55 1,511,928 +0.18(+0.24%)
Apr 26, 2019 74.13 74.39 73.96 74.37 1,497,000 +0.28(+0.38%)
Apr 25, 2019 74.03 74.17 73.74 74.09 2,909,675 -0.02(-0.03%)
Apr 24, 2019 74.34 74.36 74.06 74.11 3,025,373 -0.41(-0.55%)
Apr 23, 2019 74.11 74.57 74.03 74.52 685,836 +0.40(+0.54%)
Apr 22, 2019 73.84 74.12 73.84 74.12 1,286,520 -0.01(-0.01%)
Apr 18, 2019 74.10 74.20 73.85 74.13 2,703,600 +0.02(+0.03%)
Apr 17, 2019 74.43 74.45 73.98 74.11 2,266,454 +0.03(+0.04%)
Apr 16, 2019 74.25 74.27 73.99 74.08 1,637,019 +0.08(+0.11%)
Apr 15, 2019 74.09 74.09 73.78 74.00 1,522,769 -0.03(-0.04%)
Apr 12, 2019 74.01 74.14 73.90 74.03 1,460,300 +0.52(+0.71%)
Apr 11, 2019 73.68 73.70 73.41 73.51 1,257,589 -0.23(-0.31%)
Apr 10, 2019 73.55 73.74 73.46 73.74 1,572,998 +0.31(+0.42%)
Apr 09, 2019 73.61 73.61 73.33 73.43 1,170,212 -0.39(-0.53%)
Apr 08, 2019 73.66 73.82 73.48 73.82 1,006,626 +0.09(+0.12%)
Apr 05, 2019 73.57 73.75 73.49 73.73 1,063,900 +0.28(+0.38%)
Apr 04, 2019 73.30 73.47 73.20 73.45 1,990,960 +0.11(+0.15%)
Apr 03, 2019 73.41 73.64 73.18 73.34 3,175,481 +0.34(+0.47%)
Apr 02, 2019 73.03 73.06 72.77 73.00 1,889,712 -0.03(-0.04%)
Apr 01, 2019 72.76 73.07 72.68 73.03 2,565,227 +0.88(+1.22%)
Mar 29, 2019 72.11 72.16 71.77 72.15 3,205,700 +0.45(+0.63%)
Mar 28, 2019 71.54 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 72.07 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 72.35 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 71.71 70.67 71.20 3,677,892 -0.21(-0.29%)
Mar 01, 2019 71.49 71.58 71.12 71.41 4,186,600 +0.38(+0.53%)
Feb 28, 2019 71.17 71.26 70.96 71.03 7,012,739 -0.25(-0.35%)
Feb 27, 2019 71.29 71.42 70.99 71.28 1,956,747 -0.15(-0.21%)
Feb 26, 2019 71.29 71.64 71.28 71.43 1,988,275 +0.05(+0.07%)
Feb 25, 2019 71.63 71.75 71.37 71.38 1,959,717 +0.18(+0.25%)
Feb 22, 2019 71.00 71.27 70.93 71.20 1,467,300 +0.43(+0.61%)
Feb 21, 2019 70.88 70.88 70.52 70.77 2,037,737 -0.17(-0.24%)
Feb 20, 2019 70.79 71.14 70.76 70.94 1,790,251 +0.19(+0.27%)
Feb 19, 2019 70.33 70.89 70.30 70.75 938,963 +0.24(+0.34%)
Feb 15, 2019 70.27 70.51 70.19 70.51 2,482,700 +0.72(+1.03%)
Feb 14, 2019 69.64 70.07 69.46 69.79 5,637,328 -0.04(-0.06%)
Feb 13, 2019 69.96 70.16 69.82 69.83 2,355,662 +0.04(+0.06%)
Feb 12, 2019 69.45 69.87 69.45 69.79 2,141,719 +0.85(+1.23%)
Feb 11, 2019 69.12 69.18 68.82 68.94 2,323,146 -0.09(-0.13%)
Feb 08, 2019 68.74 69.03 68.43 69.03 3,991,100 -0.02(-0.03%)
Feb 07, 2019 69.40 69.45 68.69 69.05 3,067,043 -0.73(-1.05%)
Feb 06, 2019 69.97 70.02 69.69 69.78 4,517,634 -0.27(-0.39%)
Feb 05, 2019 69.86 70.11 69.81 70.05 4,445,080 +0.41(+0.59%)
Feb 04, 2019 69.22 69.64 69.04 69.64 2,342,893 +0.40(+0.58%)
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.