Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.72 -0.08 (-0.09%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 69.67 69.83 69.57 69.77 2,802,888 +0.29(+0.42%)
Jun 27, 2019 69.39 69.54 69.32 69.47 1,860,833 +0.27(+0.38%)
Jun 26, 2019 69.40 69.52 69.18 69.21 2,641,965 +0.05(+0.07%)
Jun 25, 2019 69.73 69.76 69.12 69.16 3,947,321 -0.56(-0.80%)
Jun 24, 2019 69.88 69.93 69.72 69.72 1,337,348 -0.08(-0.11%)
Jun 21, 2019 69.76 70.04 69.72 69.80 1,815,274 -0.19(-0.27%)
Jun 20, 2019 70.01 70.11 69.55 69.99 1,838,842 +0.79(+1.14%)
Jun 19, 2019 69.07 69.34 68.87 69.20 5,798,542 +0.23(+0.33%)
Jun 18, 2019 68.57 69.12 68.57 68.97 7,895,636 +0.88(+1.29%)
Jun 17, 2019 68.10 68.23 68.01 68.09 1,149,520 +0.06(+0.09%)
Jun 14, 2019 68.10 68.12 67.91 68.03 2,290,055 -0.30(-0.44%)
Jun 13, 2019 68.35 68.44 68.12 68.33 1,129,933 +0.23(+0.34%)
Jun 12, 2019 68.37 68.37 68.08 68.10 912,656 -0.39(-0.57%)
Jun 11, 2019 68.81 68.93 68.31 68.49 2,146,649 +0.20(+0.29%)
Jun 10, 2019 68.30 68.65 68.28 68.29 2,812,891 +0.29(+0.43%)
Jun 07, 2019 67.57 68.23 67.57 68.00 2,130,972 +0.71(+1.06%)
Jun 06, 2019 67.02 67.40 66.86 67.29 2,384,556 +0.36(+0.53%)
Jun 05, 2019 66.99 67.00 66.54 66.94 2,687,575 +0.23(+0.35%)
Jun 04, 2019 66.06 66.70 65.92 66.70 4,985,717 +1.07(+1.62%)
Jun 03, 2019 65.60 67.10 65.33 65.64 7,051,370 +0.12(+0.19%)
May 31, 2019 65.44 65.75 65.30 65.52 2,719,587 -0.65(-0.97%)
May 30, 2019 66.03 66.25 65.90 66.16 5,092,408 +0.29(+0.44%)
May 29, 2019 65.95 66.06 65.56 65.87 8,294,962 -0.38(-0.58%)
May 28, 2019 66.89 67.09 66.25 66.25 9,853,466 -0.57(-0.85%)
May 24, 2019 66.91 67.02 66.62 66.82 952,353 +0.36(+0.55%)
May 23, 2019 66.63 66.63 66.18 66.46 2,547,319 -0.76(-1.13%)
May 22, 2019 67.25 67.47 67.16 67.22 1,710,499 -0.27(-0.40%)
May 21, 2019 67.34 67.57 67.24 67.49 794,657 +0.61(+0.91%)
May 20, 2019 66.95 67.21 66.75 66.88 1,023,256 -0.41(-0.61%)
May 17, 2019 67.26 67.82 67.25 67.29 2,164,779 -0.51(-0.76%)
May 16, 2019 67.48 68.17 67.48 67.81 1,148,996 +0.50(+0.75%)
May 15, 2019 66.62 67.47 66.53 67.30 2,134,364 +0.27(+0.40%)
May 14, 2019 66.71 67.30 66.68 67.03 2,715,897 +0.62(+0.93%)
May 13, 2019 66.75 66.90 66.18 66.41 2,763,649 -1.71(-2.51%)
May 10, 2019 67.62 68.24 66.94 68.12 2,523,275 +0.42(+0.62%)
May 09, 2019 67.35 67.84 66.96 67.70 2,995,167 -0.35(-0.51%)
May 08, 2019 68.04 68.45 67.94 68.05 4,098,980 -0.04(-0.05%)
May 07, 2019 68.68 68.73 67.72 68.09 3,194,204 -1.18(-1.70%)
May 06, 2019 68.46 69.37 68.43 69.26 2,632,425 -0.58(-0.83%)
May 03, 2019 69.49 69.87 69.48 69.84 1,742,200 +0.73(+1.05%)
May 02, 2019 69.25 69.43 68.83 69.11 2,520,710 -0.16(-0.23%)
May 01, 2019 69.82 69.98 69.25 69.27 2,952,497 -0.48(-0.68%)
Apr 30, 2019 69.62 69.80 69.32 69.75 1,571,326 +0.07(+0.09%)
Apr 29, 2019 69.55 69.81 69.53 69.68 1,617,489 +0.17(+0.24%)
Apr 26, 2019 69.29 69.54 69.13 69.52 1,601,519 +0.26(+0.38%)
Apr 25, 2019 69.20 69.33 68.93 69.25 3,112,826 -0.02(-0.03%)
Apr 24, 2019 69.49 69.51 69.22 69.27 3,236,602 -0.38(-0.55%)
Apr 23, 2019 69.27 69.70 69.20 69.66 733,720 +0.37(+0.54%)
Apr 22, 2019 69.02 69.28 69.02 69.28 1,376,343 -0.01(-0.01%)
Apr 18, 2019 69.26 69.36 69.03 69.29 2,892,363 +0.02(+0.03%)
Apr 17, 2019 69.57 69.59 69.15 69.27 2,424,696 +0.03(+0.04%)
Apr 16, 2019 69.40 69.42 69.16 69.25 1,751,314 +0.07(+0.11%)
Apr 15, 2019 69.25 69.25 68.96 69.17 1,629,087 -0.03(-0.04%)
Apr 12, 2019 69.18 69.30 69.08 69.20 1,562,257 +0.49(+0.71%)
Apr 11, 2019 68.87 68.89 68.62 68.71 1,345,392 -0.21(-0.31%)
Apr 10, 2019 68.75 68.93 68.67 68.93 1,682,823 +0.29(+0.42%)
Apr 09, 2019 68.81 68.81 68.55 68.64 1,251,915 -0.36(-0.53%)
Apr 08, 2019 68.85 69.00 68.68 69.00 1,076,907 +0.08(+0.12%)
Apr 05, 2019 68.77 68.94 68.69 68.92 1,138,180 +0.26(+0.38%)
Apr 04, 2019 68.52 68.68 68.42 68.66 2,129,967 +0.10(+0.15%)
Apr 03, 2019 68.62 68.83 68.41 68.55 3,397,190 +0.32(+0.47%)
Apr 02, 2019 68.26 68.29 68.02 68.24 2,021,650 -0.03(-0.04%)
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.