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 (%)
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%)
Nov 01, 2018 69.15 69.74 68.85 69.70 4,500,206 +0.96(+1.40%)
Oct 31, 2018 68.72 69.19 68.58 68.74 3,397,881 +0.75(+1.10%)
Oct 30, 2018 67.02 68.04 66.97 67.99 5,115,535 +0.96(+1.43%)
Oct 29, 2018 68.16 68.48 66.23 67.03 6,536,451 -0.44(-0.65%)
Oct 26, 2018 67.36 68.15 66.63 67.47 9,071,000 -0.92(-1.35%)
Oct 25, 2018 67.78 68.76 67.58 68.39 4,275,388 +0.96(+1.42%)
Oct 24, 2018 69.19 69.24 67.21 67.43 4,995,765 -1.92(-2.77%)
Oct 23, 2018 68.70 69.67 68.23 69.35 4,222,694 -0.54(-0.77%)
Oct 22, 2018 70.27 70.36 69.70 69.89 2,020,022 -0.18(-0.26%)
Oct 19, 2018 70.24 70.71 69.91 70.07 3,358,100 +0.14(+0.20%)
Oct 18, 2018 70.66 70.83 69.61 69.93 3,787,540 -1.14(-1.60%)
Oct 17, 2018 71.15 71.25 70.50 71.07 4,446,271 -0.19(-0.27%)
Oct 16, 2018 70.53 71.39 70.43 71.26 8,685,998 +1.41(+2.02%)
Oct 15, 2018 70.01 70.37 69.76 69.85 3,722,132 -0.38(-0.54%)
Oct 12, 2018 70.49 70.49 69.34 70.23 5,689,100 +0.84(+1.21%)
Oct 11, 2018 70.35 70.72 68.91 69.39 14,970,955 -1.19(-1.69%)
Oct 10, 2018 72.44 72.44 70.49 70.58 8,818,435 -2.11(-2.90%)
Oct 09, 2018 72.43 72.90 72.30 72.69 1,526,809 -0.14(-0.19%)
Oct 08, 2018 72.56 72.88 72.20 72.83 2,684,266 -0.12(-0.16%)
Oct 05, 2018 73.30 73.42 72.53 72.95 2,577,400 -0.43(-0.59%)
Oct 04, 2018 73.83 73.84 72.96 73.38 2,369,937 -0.79(-1.07%)
Oct 03, 2018 74.50 74.55 74.04 74.17 1,080,491 -0.05(-0.07%)
Oct 02, 2018 74.12 74.37 74.04 74.22 1,416,815 -0.25(-0.34%)
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.