ACWI Ishares MSCI ETF (NQ: ACWI )

101.44 USD +0.26 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 68.91 69.42 68.80 69.32 5,528,524 +0.45(+0.65%)
Jan 30, 2019 68.26 69.11 68.07 68.87 4,185,955 +0.96(+1.41%)
Jan 29, 2019 68.08 68.18 67.77 67.91 3,944,047 +0.01(+0.01%)
Jan 28, 2019 67.83 67.90 67.44 67.90 9,777,994 -0.47(-0.69%)
Jan 25, 2019 68.22 68.50 68.15 68.37 5,278,300 +0.75(+1.11%)
Jan 24, 2019 67.50 67.74 67.31 67.62 4,520,907 +0.12(+0.18%)
Jan 23, 2019 67.70 67.80 66.96 67.50 4,049,506 +0.17(+0.25%)
Jan 22, 2019 67.67 67.76 66.94 67.33 7,538,166 -0.90(-1.32%)
Jan 18, 2019 68.02 68.36 67.82 68.23 5,224,300 +0.71(+1.05%)
Jan 17, 2019 66.80 67.70 66.74 67.52 3,570,866 +0.49(+0.73%)
Jan 16, 2019 67.00 67.26 66.94 67.03 4,148,540 +0.19(+0.28%)
Jan 15, 2019 66.43 66.92 66.43 66.84 4,393,189 +0.60(+0.91%)
Jan 14, 2019 66.15 66.46 66.02 66.24 4,467,535 -0.38(-0.57%)
Jan 11, 2019 66.41 66.66 66.28 66.62 15,803,800 -0.24(-0.36%)
Jan 10, 2019 66.22 66.86 66.07 66.86 3,110,883 +0.31(+0.47%)
Jan 09, 2019 66.33 66.77 66.13 66.55 3,461,553 +0.61(+0.93%)
Jan 08, 2019 65.95 66.10 65.46 65.94 4,535,849 +0.48(+0.73%)
Jan 07, 2019 65.11 65.78 64.93 65.46 3,620,378 +0.40(+0.61%)
Jan 04, 2019 63.92 65.23 63.85 65.06 6,288,900 +2.01(+3.19%)
Jan 03, 2019 63.75 63.80 62.91 63.05 5,111,518 -1.09(-1.70%)
Jan 02, 2019 63.28 64.30 63.17 64.14 6,233,226 -0.02(-0.03%)
Dec 31, 2018 64.14 64.40 63.77 64.16 8,905,900 +0.31(+0.49%)
Dec 28, 2018 64.08 64.47 63.58 63.85 13,395,900 +0.11(+0.17%)
Dec 27, 2018 62.71 63.75 61.94 63.74 13,249,880 +0.30(+0.47%)
Dec 26, 2018 61.55 63.45 61.01 63.44 15,490,434 +2.26(+3.69%)
Dec 24, 2018 62.15 62.37 61.14 61.18 7,077,900 -1.11(-1.78%)
Dec 21, 2018 63.44 64.06 62.15 62.29 13,965,000 -1.20(-1.89%)
Dec 20, 2018 64.06 64.36 63.01 63.49 14,399,716 -0.56(-0.87%)
Dec 19, 2018 65.12 65.98 63.73 64.05 6,191,338 -0.90(-1.39%)
Dec 18, 2018 65.32 65.57 64.65 64.95 8,859,953 -0.63(-0.96%)
Dec 17, 2018 66.43 66.63 65.20 65.58 9,241,537 -1.01(-1.52%)
Dec 14, 2018 67.00 67.25 66.49 66.59 5,836,900 -1.09(-1.61%)
Dec 13, 2018 67.96 68.14 67.46 67.68 5,521,436 -0.06(-0.09%)
Dec 12, 2018 67.90 68.43 67.72 67.74 5,630,934 +0.71(+1.06%)
Dec 11, 2018 67.69 67.85 66.68 67.03 12,914,276 +0.09(+0.13%)
Dec 10, 2018 66.96 67.23 65.91 66.94 7,898,874 -0.20(-0.30%)
Dec 07, 2018 68.33 68.76 66.95 67.14 9,034,900 -1.31(-1.91%)
Dec 06, 2018 67.50 68.45 66.77 68.45 9,551,651 -0.30(-0.44%)
Dec 04, 2018 70.54 70.62 68.67 68.75 4,112,400 -1.98(-2.80%)
Dec 03, 2018 70.98 71.03 70.40 70.73 3,838,333 +0.90(+1.29%)
Nov 30, 2018 69.50 69.90 69.38 69.83 3,109,800 +0.21(+0.30%)
Nov 29, 2018 69.59 69.99 69.32 69.62 2,929,567 -0.29(-0.41%)
Nov 28, 2018 68.76 69.91 68.47 69.91 3,695,123 +1.39(+2.03%)
Nov 27, 2018 68.13 68.52 67.94 68.52 3,520,747 +0.08(+0.12%)
Nov 26, 2018 68.15 68.45 68.05 68.44 4,068,106 +0.99(+1.47%)
Nov 23, 2018 67.37 67.71 67.27 67.45 1,215,300 -0.45(-0.66%)
Nov 21, 2018 67.90 67.90 67.90 0 +0.62(+0.92%)
Nov 20, 2018 67.56 67.88 67.03 67.28 5,946,673 -1.25(-1.82%)
Nov 19, 2018 69.38 69.41 68.32 68.53 11,799,109 -1.05(-1.51%)
Nov 16, 2018 69.02 69.73 68.92 69.58 4,191,300 +0.18(+0.26%)
Nov 15, 2018 68.45 69.56 68.13 69.40 6,045,176 +0.66(+0.96%)
Nov 14, 2018 69.41 69.61 68.35 68.74 3,351,804 -0.25(-0.36%)
Nov 13, 2018 69.02 69.67 68.80 68.99 3,785,843 +0.10(+0.15%)
Nov 12, 2018 69.85 69.89 68.76 68.89 3,088,128 -1.29(-1.84%)
Nov 09, 2018 70.35 70.37 69.75 70.18 2,925,900 -0.60(-0.85%)
Nov 08, 2018 71.05 71.18 70.58 70.78 1,668,241 -0.58(-0.81%)
Nov 07, 2018 70.69 71.37 70.54 71.36 1,901,990 +1.28(+1.83%)
Nov 06, 2018 69.71 70.12 69.68 70.08 2,304,510 +0.30(+0.43%)
Nov 05, 2018 69.56 69.90 69.40 69.78 2,073,340 +0.21(+0.30%)
Nov 02, 2018 70.19 70.31 69.02 69.57 4,146,100 -0.13(-0.19%)
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.