ACWI Ishares MSCI ETF (NQ: ACWI )

99.07 USD -1.33 (-1.32%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.59 68.85 68.50 68.82 2,570,272 +0.38(+0.56%)
Sep 28, 2017 68.26 68.50 68.26 68.44 3,610,386 +0.08(+0.12%)
Sep 27, 2017 68.33 68.48 68.15 68.36 800,959 +0.10(+0.15%)
Sep 26, 2017 68.37 68.42 68.14 68.26 1,015,271 -0.14(-0.20%)
Sep 25, 2017 68.51 68.60 68.14 68.40 4,745,371 -0.29(-0.42%)
Sep 22, 2017 68.69 68.77 68.63 68.69 951,924 +0.01(+0.01%)
Sep 21, 2017 68.82 68.82 68.61 68.68 1,264,179 -0.19(-0.28%)
Sep 20, 2017 68.88 68.97 68.51 68.87 2,005,014 +0.03(+0.04%)
Sep 19, 2017 68.81 68.90 68.75 68.84 1,515,821 +0.14(+0.20%)
Sep 18, 2017 68.74 68.85 68.60 68.70 1,256,635 +0.13(+0.19%)
Sep 15, 2017 68.50 68.58 68.41 68.57 969,765 +0.13(+0.19%)
Sep 14, 2017 68.30 68.46 68.25 68.44 358,160 +0.03(+0.04%)
Sep 13, 2017 68.46 68.31 68.41 1,079,885 -0.18(-0.26%)
Sep 12, 2017 68.46 68.59 68.41 68.59 1,144,038 +0.28(+0.41%)
Sep 11, 2017 68.04 68.39 68.04 68.31 961,393 +0.62(+0.92%)
Sep 08, 2017 67.72 67.81 67.64 67.69 610,385 -0.07(-0.10%)
Sep 07, 2017 67.76 67.81 67.63 67.76 1,050,201 +0.26(+0.39%)
Sep 06, 2017 67.40 67.61 67.39 67.50 1,557,244 +0.31(+0.46%)
Sep 05, 2017 67.48 67.59 66.94 67.19 4,411,336 -0.52(-0.77%)
Sep 01, 2017 67.73 67.79 67.64 67.71 1,675,656 +0.16(+0.24%)
Aug 31, 2017 67.30 67.62 67.30 67.55 1,045,138 +0.41(+0.61%)
Aug 30, 2017 66.97 67.18 66.90 67.14 781,277 +0.20(+0.30%)
Aug 29, 2017 66.60 67.04 66.53 66.94 1,259,255 -0.05(-0.07%)
Aug 28, 2017 67.11 67.17 66.93 66.99 748,866 -0.06(-0.09%)
Aug 25, 2017 67.01 67.25 67.00 67.05 989,364 +0.26(+0.39%)
Aug 24, 2017 67.00 67.05 66.74 66.79 4,048,509 -0.04(-0.06%)
Aug 23, 2017 66.77 66.97 66.68 66.83 864,596 -0.11(-0.16%)
Aug 22, 2017 66.63 66.99 66.59 66.94 1,013,732 +0.54(+0.81%)
Aug 21, 2017 66.32 66.46 66.16 66.40 1,029,322 +0.06(+0.09%)
Aug 18, 2017 66.27 66.62 66.15 66.34 1,434,645 +0.06(+0.09%)
Aug 17, 2017 66.95 67.06 66.28 66.28 1,594,091 -0.88(-1.31%)
Aug 16, 2017 67.14 67.22 67.08 67.16 1,123,215 +0.31(+0.46%)
Aug 15, 2017 66.94 66.95 66.74 66.85 871,756 -0.09(-0.13%)
Aug 14, 2017 66.80 67.04 66.69 66.94 1,033,036 +0.59(+0.89%)
Aug 11, 2017 66.34 66.49 66.22 66.35 1,512,242 +0.01(+0.02%)
Aug 10, 2017 67.03 67.03 66.29 66.34 1,778,900 -0.98(-1.46%)
Aug 09, 2017 67.11 67.32 66.99 67.32 606,597 -0.08(-0.12%)
Aug 08, 2017 67.53 67.78 67.34 67.40 859,412 -0.19(-0.28%)
Aug 07, 2017 67.52 67.61 67.47 67.59 917,710 +0.06(+0.09%)
Aug 04, 2017 67.56 67.60 67.34 67.53 1,141,365 +0.13(+0.19%)
Aug 03, 2017 67.46 67.50 67.35 67.40 623,105 -0.14(-0.21%)
Aug 02, 2017 67.79 67.79 67.26 67.54 1,061,517 +0.04(+0.06%)
Aug 01, 2017 67.54 67.60 67.40 67.50 2,403,362 +0.22(+0.33%)
Jul 31, 2017 67.35 67.35 67.13 67.28 2,577,650 +0.08(+0.12%)
Jul 28, 2017 67.03 67.24 66.99 67.20 1,183,302 -0.07(-0.10%)
Jul 27, 2017 67.59 67.59 66.91 67.27 1,594,122 -0.13(-0.19%)
Jul 26, 2017 67.34 67.46 67.24 67.40 4,450,336 +0.20(+0.30%)
Jul 25, 2017 67.22 67.34 67.18 67.20 1,884,252 +0.14(+0.21%)
Jul 24, 2017 67.05 67.10 66.89 67.06 1,580,235 -0.05(-0.07%)
Jul 21, 2017 67.02 67.11 66.88 67.11 880,987 -0.09(-0.13%)
Jul 20, 2017 67.25 67.28 67.08 67.20 1,669,522 +0.07(+0.10%)
Jul 19, 2017 66.88 67.13 66.88 67.13 1,640,273 +0.37(+0.55%)
Jul 18, 2017 66.62 66.76 66.51 66.76 2,261,396 +0.12(+0.18%)
Jul 17, 2017 66.74 66.76 66.61 66.64 1,197,773 -0.08(-0.12%)
Jul 14, 2017 66.40 66.83 66.40 66.72 774,239 +0.39(+0.59%)
Jul 13, 2017 66.24 66.36 66.14 66.33 1,474,734 +0.15(+0.23%)
Jul 12, 2017 65.93 66.25 65.93 66.18 1,509,321 +0.58(+0.88%)
Jul 11, 2017 65.48 65.65 65.22 65.60 1,039,158 +0.10(+0.15%)
Jul 10, 2017 65.36 65.57 65.29 65.50 761,857 +0.16(+0.24%)
Jul 07, 2017 65.09 65.40 65.06 65.34 2,179,170 +0.25(+0.38%)
Jul 06, 2017 65.32 65.37 65.02 65.09 2,196,059 -0.49(-0.75%)
Jul 05, 2017 65.54 65.60 65.29 65.58 3,957,556 +0.01(+0.02%)
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.