ACWI Ishares MSCI ETF (NQ: ACWI )

99.62 USD -0.99 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.26 69.32 68.37 68.72 20,850,283 -1.08(-1.55%)
Apr 29, 2020 69.30 70.07 69.12 69.80 5,434,011 +1.80(+2.65%)
Apr 28, 2020 68.97 69.09 67.89 68.00 2,974,268 +0.01(+0.01%)
Apr 27, 2020 67.52 68.15 67.36 67.99 10,858,590 +1.09(+1.63%)
Apr 24, 2020 66.62 67.06 66.03 66.90 4,069,800 +0.68(+1.03%)
Apr 23, 2020 66.58 67.37 66.11 66.22 3,718,600 -0.07(-0.11%)
Apr 22, 2020 66.08 66.55 65.85 66.29 4,314,185 +1.52(+2.35%)
Apr 21, 2020 65.60 65.93 64.67 64.77 6,007,671 -2.05(-3.07%)
Apr 20, 2020 66.81 67.75 66.67 66.82 5,004,307 -0.99(-1.46%)
Apr 17, 2020 67.59 67.88 66.90 67.81 5,653,600 +1.80(+2.73%)
Apr 16, 2020 66.06 66.23 65.33 66.01 2,940,852 +0.28(+0.43%)
Apr 15, 2020 65.74 66.18 65.37 65.73 4,626,044 -1.68(-2.49%)
Apr 14, 2020 66.92 67.63 66.79 67.41 3,172,471 +1.69(+2.57%)
Apr 13, 2020 65.99 66.17 64.92 65.72 5,530,803 -0.53(-0.80%)
Apr 09, 2020 66.17 66.93 65.72 66.25 5,729,500 +0.95(+1.45%)
Apr 08, 2020 64.34 65.54 63.74 65.30 6,039,240 +1.54(+2.42%)
Apr 07, 2020 65.88 65.99 63.75 63.76 3,946,343 +0.07(+0.11%)
Apr 06, 2020 62.12 63.98 61.97 63.69 4,577,725 +3.70(+6.17%)
Apr 03, 2020 60.59 60.97 59.36 59.99 3,180,200 -0.91(-1.49%)
Apr 02, 2020 59.59 61.21 59.49 60.90 4,061,854 +1.20(+2.01%)
Apr 01, 2020 60.12 60.92 59.30 59.70 4,057,645 -2.87(-4.59%)
Mar 31, 2020 62.61 63.39 61.89 62.57 9,648,294 -0.47(-0.75%)
Mar 30, 2020 61.80 63.12 61.30 63.04 6,088,882 +1.36(+2.20%)
Mar 27, 2020 61.19 62.86 60.84 61.68 5,637,900 -1.86(-2.93%)
Mar 26, 2020 60.99 63.76 60.89 63.54 13,227,547 +3.18(+5.27%)
Mar 25, 2020 59.42 62.13 58.53 60.36 14,629,405 +1.61(+2.74%)
Mar 24, 2020 57.64 59.11 57.18 58.75 5,105,712 +4.42(+8.14%)
Mar 23, 2020 55.18 55.52 53.31 54.33 8,156,714 -0.98(-1.77%)
Mar 20, 2020 58.10 58.74 55.30 55.31 6,484,800 -1.81(-3.17%)
Mar 19, 2020 56.19 58.35 55.14 57.12 9,173,783 +0.36(+0.63%)
Mar 18, 2020 56.10 58.00 54.17 56.76 9,230,199 -3.63(-6.01%)
Mar 17, 2020 58.09 60.44 56.60 60.39 8,580,819 +3.55(+6.25%)
Mar 16, 2020 53.80 60.34 53.80 56.84 6,968,766 -7.18(-11.22%)
Mar 13, 2020 63.29 64.84 59.85 64.02 10,082,600 +4.28(+7.16%)
Mar 12, 2020 61.31 63.00 59.50 59.74 10,362,187 -6.51(-9.83%)
Mar 11, 2020 67.92 68.12 65.63 66.25 7,040,160 -3.61(-5.17%)
Mar 10, 2020 69.21 69.86 66.81 69.86 6,150,534 +3.07(+4.60%)
Mar 09, 2020 67.29 68.89 66.55 66.79 15,532,792 -5.44(-7.53%)
Mar 06, 2020 71.50 72.60 71.07 72.23 4,586,200 -1.31(-1.78%)
Mar 05, 2020 73.99 74.79 73.12 73.54 3,210,117 -2.32(-3.06%)
Mar 04, 2020 74.52 75.86 73.98 75.86 3,885,161 +2.99(+4.10%)
Mar 03, 2020 74.85 75.93 72.66 72.87 6,983,529 -1.78(-2.38%)
Mar 02, 2020 72.62 74.71 71.99 74.65 7,880,095 +2.39(+3.31%)
Feb 28, 2020 70.81 72.37 70.17 72.26 7,472,400 -0.77(-1.05%)
Feb 27, 2020 74.38 75.23 72.84 73.03 10,056,280 -2.65(-3.50%)
Feb 26, 2020 76.26 77.02 75.55 75.68 7,015,523 +0.07(+0.09%)
Feb 25, 2020 77.96 78.14 75.61 75.61 7,897,774 -1.99(-2.56%)
Feb 24, 2020 77.53 78.22 77.43 77.60 8,362,441 -2.76(-3.43%)
Feb 21, 2020 80.76 80.76 80.18 80.36 2,489,500 -0.63(-0.78%)
Feb 20, 2020 81.20 81.42 80.39 80.99 2,419,302 -0.47(-0.58%)
Feb 19, 2020 81.40 81.61 81.36 81.46 2,220,939 +0.34(+0.42%)
Feb 18, 2020 81.07 81.21 80.83 81.12 2,040,331 -0.32(-0.39%)
Feb 14, 2020 81.51 81.51 81.14 81.44 1,032,800 +0.08(+0.10%)
Feb 13, 2020 81.17 81.60 81.09 81.36 3,010,340 -0.37(-0.45%)
Feb 12, 2020 81.58 81.75 81.48 81.73 2,056,712 +0.54(+0.67%)
Feb 11, 2020 81.22 81.49 81.04 81.19 2,963,985 +0.41(+0.51%)
Feb 10, 2020 80.15 80.80 80.15 80.78 1,832,570 +0.40(+0.50%)
Feb 07, 2020 80.56 80.64 80.22 80.38 2,062,200 -0.53(-0.66%)
Feb 06, 2020 81.00 81.04 80.76 80.91 3,090,144 +0.16(+0.20%)
Feb 05, 2020 80.82 80.83 80.36 80.75 2,399,215 +0.76(+0.95%)
Feb 04, 2020 79.76 80.17 79.71 79.99 2,279,376 +1.35(+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.