ACWI Ishares MSCI ETF (NQ: ACWI )

101.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 72.57 72.61 72.17 72.33 2,328,138 -0.41(-0.56%)
May 30, 2018 72.18 72.79 72.11 72.74 2,082,808 +0.94(+1.31%)
May 29, 2018 72.26 72.38 71.47 71.80 2,512,550 -1.11(-1.52%)
May 25, 2018 72.91 72.91 72.91 0 -0.21(-0.29%)
May 24, 2018 73.18 73.29 72.64 73.12 1,613,522 -0.27(-0.37%)
May 23, 2018 72.94 73.39 72.83 73.39 1,499,401 -0.15(-0.20%)
May 22, 2018 73.77 73.91 73.46 73.54 1,004,606 -0.08(-0.11%)
May 21, 2018 73.53 73.73 73.47 73.62 1,113,464 +0.47(+0.64%)
May 18, 2018 73.22 73.27 73.05 73.15 1,103,868 -0.25(-0.34%)
May 17, 2018 73.35 73.64 73.20 73.40 834,224 -0.09(-0.12%)
May 16, 2018 73.28 73.60 73.24 73.49 800,077 +0.33(+0.45%)
May 15, 2018 73.27 73.31 72.93 73.16 1,918,906 -0.64(-0.87%)
May 14, 2018 73.88 74.10 73.71 73.80 1,010,376 +0.11(+0.15%)
May 11, 2018 73.67 73.82 73.51 73.69 1,153,389 +0.16(+0.22%)
May 10, 2018 73.08 73.60 73.08 73.53 1,432,281 +0.74(+1.02%)
May 09, 2018 72.46 72.89 72.38 72.79 1,380,171 +0.42(+0.58%)
May 08, 2018 72.22 72.39 72.01 72.37 1,379,303 +0.03(+0.04%)
May 07, 2018 72.27 72.55 72.16 72.34 1,525,708 +0.12(+0.17%)
May 04, 2018 71.18 72.41 71.15 72.22 1,295,372 +0.60(+0.84%)
May 03, 2018 71.44 71.79 70.74 71.62 3,695,429 +0.01(+0.01%)
May 02, 2018 72.08 72.22 71.52 71.61 1,076,501 -0.30(-0.42%)
May 01, 2018 71.89 71.94 71.36 71.91 2,009,484 -0.08(-0.11%)
Apr 30, 2018 72.52 72.66 71.97 71.99 2,476,488 -0.42(-0.58%)
Apr 27, 2018 72.45 72.51 72.12 72.41 715,680 +0.15(+0.21%)
Apr 26, 2018 71.98 72.45 71.89 72.26 2,000,195 +0.58(+0.81%)
Apr 25, 2018 71.56 71.78 71.10 71.68 1,268,486 +0.01(+0.01%)
Apr 24, 2018 72.61 72.69 71.34 71.67 2,147,277 -0.69(-0.95%)
Apr 23, 2018 72.47 72.62 72.10 72.36 1,485,703 -0.10(-0.14%)
Apr 20, 2018 72.91 72.91 72.25 72.46 1,393,139 -0.57(-0.78%)
Apr 19, 2018 73.24 73.30 72.75 73.03 2,655,759 -0.31(-0.42%)
Apr 18, 2018 73.37 73.53 73.19 73.34 1,449,360 +0.24(+0.33%)
Apr 17, 2018 72.83 73.30 72.77 73.10 865,592 +0.53(+0.73%)
Apr 16, 2018 72.46 72.70 72.32 72.57 1,998,631 +0.35(+0.48%)
Apr 13, 2018 72.66 72.73 71.98 72.22 1,387,283 -0.16(-0.22%)
Apr 12, 2018 72.25 72.61 72.19 72.38 903,038 +0.40(+0.56%)
Apr 11, 2018 71.91 72.42 71.91 71.98 1,176,730 -0.32(-0.44%)
Apr 10, 2018 72.04 72.46 71.82 72.30 2,217,920 +1.11(+1.56%)
Apr 09, 2018 71.38 72.01 71.15 71.19 1,103,185 +0.37(+0.52%)
Apr 06, 2018 70.82 2,828,975 -1.20(-1.67%)
Apr 05, 2018 71.79 72.23 71.74 72.02 1,837,968 +0.51(+0.71%)
Apr 04, 2018 69.92 71.60 69.83 71.51 2,327,402 +0.50(+0.70%)
Apr 03, 2018 70.74 71.08 70.22 71.01 4,289,444 +0.75(+1.07%)
Apr 02, 2018 71.39 71.53 69.67 70.26 3,336,469 -1.44(-2.01%)
Mar 29, 2018 71.70 71.70 71.70 0 +0.95(+1.34%)
Mar 28, 2018 70.89 71.33 70.42 70.75 3,097,349 +0.05(+0.07%)
Mar 27, 2018 72.02 72.14 70.40 70.70 2,931,124 -1.03(-1.44%)
Mar 26, 2018 71.18 71.81 70.49 71.73 3,064,173 +1.64(+2.34%)
Mar 23, 2018 71.42 71.61 70.05 70.09 1,654,811 -1.22(-1.71%)
Mar 22, 2018 72.28 72.45 71.27 71.31 3,784,476 -1.73(-2.37%)
Mar 21, 2018 72.97 73.56 72.87 73.04 1,674,128 +0.07(+0.10%)
Mar 20, 2018 72.94 73.14 72.84 72.97 1,032,547 +0.10(+0.14%)
Mar 19, 2018 73.41 73.41 72.39 72.87 2,320,623 -0.78(-1.06%)
Mar 16, 2018 73.69 73.90 73.63 73.65 1,073,911 -0.03(-0.04%)
Mar 15, 2018 73.86 74.07 73.54 73.68 3,228,790 -0.03(-0.04%)
Mar 14, 2018 74.33 74.33 73.59 73.71 1,010,470 -0.15(-0.20%)
Mar 13, 2018 74.66 74.76 73.69 73.86 1,172,747 -0.50(-0.67%)
Mar 12, 2018 74.60 74.20 74.36 2,316,511 +0.03(+0.04%)
Mar 09, 2018 73.68 74.34 73.60 74.33 799,341 +0.95(+1.29%)
Mar 08, 2018 73.32 73.40 72.99 73.38 1,305,757 +0.27(+0.37%)
Mar 07, 2018 73.17 72.48 73.11 1,446,026 -0.05(-0.07%)
Mar 06, 2018 73.26 73.30 72.79 73.16 1,507,941 +0.38(+0.52%)
Mar 05, 2018 71.80 72.91 71.71 72.78 1,765,554 +0.57(+0.79%)
Mar 02, 2018 71.41 72.32 71.16 72.21 2,206,602 +0.33(+0.46%)
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.