ACWI Ishares MSCI ETF (NQ: ACWI )

102.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 72.51 72.77 72.33 72.77 2,086,655 +0.68(+0.94%)
Dec 29, 2017 72.09 72.09 72.09 0 -0.07(-0.10%)
Dec 28, 2017 72.30 72.30 72.10 72.16 1,402,669 +0.16(+0.22%)
Dec 27, 2017 72.04 72.10 71.92 72.00 3,342,086 +0.08(+0.11%)
Dec 26, 2017 72.01 72.01 71.82 71.92 4,644,217 -0.08(-0.11%)
Dec 22, 2017 71.97 72.02 71.84 72.00 1,107,502 +0.08(+0.11%)
Dec 21, 2017 71.83 72.08 71.80 71.92 2,240,231 +0.24(+0.33%)
Dec 20, 2017 71.98 71.98 71.60 71.68 2,557,568 -0.05(-0.07%)
Dec 19, 2017 72.03 72.03 71.70 71.73 1,458,255 -0.90(-1.24%)
Dec 18, 2017 72.54 72.76 72.54 72.63 2,077,641 +0.66(+0.92%)
Dec 15, 2017 71.88 72.12 71.79 71.97 1,700,748 +0.29(+0.40%)
Dec 14, 2017 72.07 72.10 71.67 71.68 2,458,367 -0.37(-0.51%)
Dec 13, 2017 72.04 72.22 71.99 72.05 1,855,730 +0.17(+0.24%)
Dec 12, 2017 71.79 71.97 71.75 71.88 1,730,996 +0.00(+0.00%)
Dec 11, 2017 71.66 71.89 71.66 71.88 5,803,343 +0.27(+0.38%)
Dec 08, 2017 71.58 71.62 71.41 71.61 1,167,740 +0.41(+0.58%)
Dec 07, 2017 70.94 71.31 70.91 71.20 1,864,701 +0.19(+0.27%)
Dec 06, 2017 71.01 71.12 70.90 71.01 1,169,707 -0.14(-0.20%)
Dec 05, 2017 71.43 71.58 71.11 71.15 2,596,610 -0.21(-0.29%)
Dec 04, 2017 71.88 71.88 71.36 71.36 2,408,823 -0.18(-0.25%)
Dec 01, 2017 71.61 71.66 71.11 71.54 6,765,063 -0.18(-0.25%)
Nov 30, 2017 71.67 71.89 71.54 71.72 7,719,233 +0.34(+0.48%)
Nov 29, 2017 71.66 71.71 71.26 71.38 1,623,774 -0.27(-0.38%)
Nov 28, 2017 71.32 71.66 71.21 71.65 1,015,946 +0.56(+0.79%)
Nov 27, 2017 71.31 71.33 71.07 71.09 1,098,111 -0.26(-0.36%)
Nov 24, 2017 71.35 71.42 71.33 71.35 700,580 +0.20(+0.28%)
Nov 22, 2017 71.15 71.24 71.01 71.15 1,325,808 +0.09(+0.13%)
Nov 21, 2017 70.89 71.10 70.88 71.06 872,270 +0.54(+0.77%)
Nov 20, 2017 70.48 70.58 70.40 70.52 889,388 +0.14(+0.20%)
Nov 17, 2017 70.33 70.47 70.31 70.38 591,143 -0.11(-0.16%)
Nov 16, 2017 70.21 70.59 70.19 70.49 998,574 +0.70(+1.00%)
Nov 15, 2017 69.70 69.94 69.53 69.79 1,198,398 -0.35(-0.50%)
Nov 14, 2017 70.14 70.18 69.90 70.14 1,108,104 -0.14(-0.20%)
Nov 13, 2017 70.02 70.35 69.96 70.28 789,814 -0.10(-0.14%)
Nov 10, 2017 70.37 70.43 70.26 70.38 551,290 -0.12(-0.17%)
Nov 09, 2017 70.39 70.53 70.05 70.50 1,439,858 -0.34(-0.48%)
Nov 08, 2017 70.71 70.87 70.61 70.84 536,922 +0.14(+0.20%)
Nov 07, 2017 70.73 70.85 70.49 70.70 1,731,062 -0.09(-0.13%)
Nov 06, 2017 70.57 70.82 70.54 70.79 764,087 +0.20(+0.28%)
Nov 03, 2017 70.48 70.62 70.33 70.59 1,157,605 +0.07(+0.10%)
Nov 02, 2017 70.41 70.56 70.24 70.52 1,420,131 +0.10(+0.14%)
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.