Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

79.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 23, 2022 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 66.47 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 66.08 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 63.84 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%)
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.