ACWI Ishares MSCI ETF (NQ: ACWI )

101.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 71.70 71.70 71.70 0 +0.95(+1.34%)
Mar 28, 2018 70.89 71.33 70.42 70.75 3,097,349 +0.05(+0.07%)
Mar 27, 2018 72.02 72.14 70.40 70.70 2,931,124 -1.03(-1.44%)
Mar 26, 2018 71.18 71.81 70.49 71.73 3,064,173 +1.64(+2.34%)
Mar 23, 2018 71.42 71.61 70.05 70.09 1,654,811 -1.22(-1.71%)
Mar 22, 2018 72.28 72.45 71.27 71.31 3,784,476 -1.73(-2.37%)
Mar 21, 2018 72.97 73.56 72.87 73.04 1,674,128 +0.07(+0.10%)
Mar 20, 2018 72.94 73.14 72.84 72.97 1,032,547 +0.10(+0.14%)
Mar 19, 2018 73.41 73.41 72.39 72.87 2,320,623 -0.78(-1.06%)
Mar 16, 2018 73.69 73.90 73.63 73.65 1,073,911 -0.03(-0.04%)
Mar 15, 2018 73.86 74.07 73.54 73.68 3,228,790 -0.03(-0.04%)
Mar 14, 2018 74.33 74.33 73.59 73.71 1,010,470 -0.15(-0.20%)
Mar 13, 2018 74.66 74.76 73.69 73.86 1,172,747 -0.50(-0.67%)
Mar 12, 2018 74.60 74.20 74.36 2,316,511 +0.03(+0.04%)
Mar 09, 2018 73.68 74.34 73.60 74.33 799,341 +0.95(+1.29%)
Mar 08, 2018 73.32 73.40 72.99 73.38 1,305,757 +0.27(+0.37%)
Mar 07, 2018 73.17 72.48 73.11 1,446,026 -0.05(-0.07%)
Mar 06, 2018 73.26 73.30 72.79 73.16 1,507,941 +0.38(+0.52%)
Mar 05, 2018 71.80 72.91 71.71 72.78 1,765,554 +0.57(+0.79%)
Mar 02, 2018 71.41 72.32 71.16 72.21 2,206,602 +0.33(+0.46%)
Mar 01, 2018 72.71 73.08 71.40 71.88 6,922,724 -0.91(-1.25%)
Feb 28, 2018 73.90 73.92 72.79 72.79 1,634,122 -0.85(-1.15%)
Feb 27, 2018 74.49 74.69 73.64 73.64 1,935,766 -1.14(-1.52%)
Feb 26, 2018 74.31 74.79 74.10 74.78 1,966,179 +0.79(+1.07%)
Feb 23, 2018 73.52 74.01 73.37 73.99 7,203,959 +0.91(+1.25%)
Feb 22, 2018 72.95 73.08 1,917,510 +0.15(+0.21%)
Feb 21, 2018 73.44 74.12 72.92 72.93 1,340,936 -0.32(-0.44%)
Feb 20, 2018 73.29 73.75 73.01 73.25 1,669,719 -0.62(-0.84%)
Feb 16, 2018 73.87 73.87 73.87 0 +0.08(+0.11%)
Feb 15, 2018 73.50 73.79 73.04 73.79 3,154,052 +0.82(+1.12%)
Feb 14, 2018 73.00 71.75 72.97 2,926,287 +1.22(+1.70%)
Feb 13, 2018 71.36 71.87 71.21 71.75 1,918,013 +0.13(+0.18%)
Feb 12, 2018 71.17 71.99 70.81 71.62 3,611,216 +0.98(+1.39%)
Feb 09, 2018 70.48 71.06 68.52 70.64 8,534,551 +0.81(+1.16%)
Feb 08, 2018 72.36 72.36 69.83 69.83 6,235,358 -2.37(-3.28%)
Feb 07, 2018 72.48 73.36 72.20 72.20 7,565,078 -0.85(-1.16%)
Feb 06, 2018 70.91 73.15 70.55 73.05 12,874,741 +0.79(+1.09%)
Feb 05, 2018 73.78 74.33 71.35 72.26 9,822,619 -2.23(-2.99%)
Feb 02, 2018 75.50 75.59 74.46 74.49 7,605,709 -1.66(-2.18%)
Feb 01, 2018 75.96 76.41 75.92 76.15 3,227,604 -0.05(-0.07%)
Jan 31, 2018 76.47 76.56 75.91 76.20 2,062,082 +0.08(+0.11%)
Jan 30, 2018 76.42 76.45 76.01 76.12 2,366,720 -0.75(-0.98%)
Jan 29, 2018 77.12 77.20 76.82 76.87 1,684,467 -0.67(-0.86%)
Jan 26, 2018 77.05 77.54 76.95 77.54 1,264,313 +0.83(+1.08%)
Jan 25, 2018 77.03 77.07 76.55 76.71 2,584,785 -0.07(-0.09%)
Jan 24, 2018 77.00 77.13 76.45 76.78 1,696,008 +0.07(+0.09%)
Jan 23, 2018 76.50 76.72 76.41 76.71 1,329,168 +0.24(+0.31%)
Jan 22, 2018 76.47 75.92 76.47 1,120,886 +0.55(+0.72%)
Jan 19, 2018 75.80 75.94 75.63 75.92 1,318,794 +0.36(+0.48%)
Jan 18, 2018 75.63 75.72 75.43 75.56 4,191,903 -0.10(-0.13%)
Jan 17, 2018 75.34 75.81 75.15 75.66 2,515,966 +0.59(+0.79%)
Jan 16, 2018 75.63 75.71 74.91 75.07 2,940,959 -0.13(-0.17%)
Jan 12, 2018 75.20 75.20 75.20 0 +0.57(+0.76%)
Jan 11, 2018 74.27 74.64 74.27 74.63 1,258,774 +0.51(+0.69%)
Jan 10, 2018 74.25 74.12 1,193,322 -0.17(-0.23%)
Jan 09, 2018 74.32 74.44 74.15 74.29 1,268,218 +0.09(+0.12%)
Jan 08, 2018 74.12 74.25 74.03 74.20 1,507,846 +0.07(+0.09%)
Jan 05, 2018 73.93 74.18 73.79 74.13 1,595,362 +0.48(+0.65%)
Jan 04, 2018 73.57 73.79 73.54 73.65 2,044,202 +0.51(+0.70%)
Jan 03, 2018 72.86 73.21 72.85 73.14 3,217,386 +0.37(+0.51%)
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.