Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.01 -1.28 (-1.45%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.35 66.41 65.50 65.83 21,764,912 -1.03(-1.55%)
Apr 29, 2020 66.39 67.12 66.22 66.87 5,672,382 +1.72(+2.65%)
Apr 28, 2020 66.07 66.19 65.04 65.14 3,104,738 +0.01(+0.01%)
Apr 27, 2020 64.68 65.29 64.53 65.13 11,334,918 +1.04(+1.63%)
Apr 24, 2020 63.82 64.24 63.26 64.09 4,248,327 +0.65(+1.03%)
Apr 23, 2020 63.78 64.54 63.33 63.44 3,881,721 -0.07(-0.11%)
Apr 22, 2020 63.30 63.75 63.08 63.50 4,503,433 +1.46(+2.35%)
Apr 21, 2020 62.84 63.16 61.95 62.05 6,271,206 -1.96(-3.07%)
Apr 20, 2020 64.00 64.90 63.87 64.01 5,223,828 -0.95(-1.46%)
Apr 17, 2020 64.75 65.03 64.09 64.96 5,901,603 +1.72(+2.73%)
Apr 16, 2020 63.28 63.45 62.58 63.24 3,069,856 +0.27(+0.43%)
Apr 15, 2020 62.98 63.40 62.62 62.97 4,828,972 -1.61(-2.49%)
Apr 14, 2020 64.11 64.79 63.98 64.58 3,311,636 +1.62(+2.57%)
Apr 13, 2020 63.22 63.39 62.19 62.96 5,773,420 -0.51(-0.80%)
Apr 09, 2020 63.39 64.12 62.96 63.47 5,980,833 +0.91(+1.45%)
Apr 08, 2020 61.64 62.79 61.06 62.56 6,304,160 +1.48(+2.42%)
Apr 07, 2020 63.11 63.22 61.07 61.08 4,119,455 +0.07(+0.11%)
Apr 06, 2020 59.51 61.29 59.37 61.01 4,778,533 +3.54(+6.17%)
Apr 03, 2020 58.04 58.41 56.87 57.47 3,319,704 -0.87(-1.49%)
Apr 02, 2020 57.09 58.64 56.99 58.34 4,240,033 +1.15(+2.01%)
Apr 01, 2020 57.59 58.36 56.81 57.19 4,235,639 -2.75(-4.59%)
Mar 31, 2020 59.98 60.73 59.29 59.94 10,071,531 -0.45(-0.75%)
Mar 30, 2020 59.20 60.46 58.72 60.39 6,355,979 +1.30(+2.21%)
Mar 27, 2020 58.62 60.22 58.28 59.09 5,885,214 -1.78(-2.93%)
Mar 26, 2020 58.43 61.08 58.33 60.87 13,807,793 +3.05(+5.27%)
Mar 25, 2020 56.92 59.52 56.07 57.82 15,271,145 +1.54(+2.74%)
Mar 24, 2020 55.22 56.63 54.78 56.28 5,329,681 +4.23(+8.14%)
Mar 23, 2020 52.86 53.19 51.07 52.05 8,514,520 -0.94(-1.77%)
Mar 20, 2020 55.66 56.28 52.98 52.99 6,769,265 -1.73(-3.17%)
Mar 19, 2020 53.83 55.90 52.82 54.72 9,576,204 +0.34(+0.63%)
Mar 18, 2020 53.74 55.56 51.89 54.37 9,635,095 -3.48(-6.01%)
Mar 17, 2020 55.65 57.90 54.22 57.85 8,957,229 +3.40(+6.25%)
Mar 16, 2020 51.54 57.80 51.54 54.45 7,274,461 -6.88(-11.22%)
Mar 13, 2020 60.63 62.12 57.33 61.33 10,524,888 +4.10(+7.16%)
Mar 12, 2020 58.73 60.35 57.00 57.23 10,816,740 -6.24(-9.83%)
Mar 11, 2020 65.07 65.26 62.87 63.47 7,348,987 -3.46(-5.17%)
Mar 10, 2020 66.30 66.92 64.00 66.92 6,420,336 +2.94(+4.60%)
Mar 09, 2020 64.46 66.00 63.75 63.98 16,214,161 -5.21(-7.53%)
Mar 06, 2020 68.50 69.55 68.08 69.19 4,787,380 -1.25(-1.78%)
Mar 05, 2020 70.88 71.65 70.05 70.45 3,350,933 -2.22(-3.06%)
Mar 04, 2020 71.39 72.67 70.87 72.67 4,055,589 +2.86(+4.10%)
Mar 03, 2020 71.70 72.74 69.61 69.81 7,289,871 -1.71(-2.38%)
Mar 02, 2020 69.57 71.57 68.96 71.51 8,225,767 +2.29(+3.31%)
Feb 28, 2020 67.83 69.33 67.22 69.22 7,800,188 -0.74(-1.05%)
Feb 27, 2020 71.25 72.07 69.78 69.96 10,497,413 -2.54(-3.50%)
Feb 26, 2020 73.06 73.78 72.38 72.50 7,323,269 +0.07(+0.09%)
Feb 25, 2020 74.68 74.86 72.43 72.43 8,244,221 -1.91(-2.56%)
Feb 24, 2020 74.27 74.93 74.17 74.34 8,729,272 -2.64(-3.43%)
Feb 21, 2020 77.37 77.37 76.81 76.98 2,598,705 -0.60(-0.78%)
Feb 20, 2020 77.79 78.00 77.01 77.59 2,525,428 -0.45(-0.58%)
Feb 19, 2020 77.98 78.19 77.94 78.04 2,318,363 +0.33(+0.42%)
Feb 18, 2020 77.66 77.79 77.43 77.71 2,129,833 -0.31(-0.39%)
Feb 14, 2020 78.08 78.09 77.73 78.02 1,078,105 +0.08(+0.10%)
Feb 13, 2020 77.76 78.17 77.68 77.94 3,142,393 -0.35(-0.45%)
Feb 12, 2020 78.15 78.31 78.06 78.30 2,146,932 +0.52(+0.67%)
Feb 11, 2020 77.81 78.07 77.63 77.78 3,094,004 +0.39(+0.51%)
Feb 10, 2020 76.78 77.40 76.78 77.39 1,912,958 +0.38(+0.50%)
Feb 07, 2020 77.17 77.26 76.85 77.00 2,152,661 -0.51(-0.66%)
Feb 06, 2020 77.60 77.63 77.37 77.51 3,225,697 +0.15(+0.20%)
Feb 05, 2020 77.42 77.43 76.98 77.36 2,504,460 +0.73(+0.95%)
Feb 04, 2020 76.41 76.80 76.36 76.63 2,379,364 +1.29(+1.72%)
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.