Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

88.85 +1.66 (+1.90%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 65.97 66.26 65.83 65.83 2,115,271 +0.31(+0.48%)
Jun 28, 2018 65.21 65.65 64.98 65.51 3,015,711 +0.34(+0.53%)
Jun 27, 2018 65.91 66.19 65.15 65.17 3,119,117 -0.64(-0.97%)
Jun 26, 2018 65.93 66.03 65.62 65.81 1,662,986 +0.09(+0.14%)
Jun 25, 2018 66.31 66.31 65.40 65.72 4,583,552 -0.94(-1.42%)
Jun 22, 2018 66.84 66.91 66.59 66.66 1,226,725 +0.35(+0.53%)
Jun 21, 2018 66.65 66.67 66.19 66.31 2,514,861 -0.50(-0.75%)
Jun 20, 2018 66.89 66.97 66.69 66.81 1,813,607 +0.16(+0.24%)
Jun 19, 2018 66.30 66.69 66.17 66.65 3,863,478 -0.46(-0.69%)
Jun 18, 2018 66.86 67.13 66.73 67.11 3,759,932 -0.29(-0.43%)
Jun 15, 2018 67.47 67.08 67.40 1,549,138 -0.27(-0.39%)
Jun 14, 2018 67.78 67.89 67.58 67.67 2,334,320 -0.02(-0.03%)
Jun 13, 2018 67.84 67.97 67.52 67.69 3,145,627 -0.14(-0.20%)
Jun 12, 2018 67.87 67.97 67.67 67.83 1,168,025 -0.09(-0.13%)
Jun 11, 2018 67.82 68.06 67.79 67.92 1,687,545 +0.22(+0.32%)
Jun 08, 2018 67.42 67.75 67.34 67.70 1,113,232 +0.14(+0.20%)
Jun 07, 2018 67.92 67.94 67.37 67.56 1,648,055 -0.30(-0.45%)
Jun 06, 2018 67.86 67.30 67.86 4,246,383 +0.64(+0.95%)
Jun 05, 2018 67.26 67.31 67.01 67.22 4,118,044 -0.07(-0.11%)
Jun 04, 2018 67.22 67.37 67.14 67.29 2,516,309 +0.39(+0.59%)
Jun 01, 2018 66.66 66.92 66.58 66.90 3,186,625 +0.69(+1.04%)
May 31, 2018 66.43 66.47 66.07 66.21 2,543,169 -0.38(-0.56%)
May 30, 2018 66.08 66.64 66.01 66.59 2,275,180 +0.86(+1.31%)
May 29, 2018 66.15 66.26 65.43 65.73 2,744,614 -1.02(-1.52%)
May 25, 2018 66.75 66.75 66.75 0 -0.19(-0.29%)
May 24, 2018 66.99 67.09 66.50 66.94 1,762,550 -0.25(-0.37%)
May 23, 2018 66.77 67.18 66.67 67.18 1,637,888 -0.14(-0.20%)
May 22, 2018 67.53 67.66 67.25 67.32 1,097,393 -0.07(-0.11%)
May 21, 2018 67.31 67.50 67.26 67.40 1,216,305 +0.43(+0.64%)
May 18, 2018 67.03 67.08 66.87 66.97 1,205,823 -0.23(-0.34%)
May 17, 2018 67.15 67.42 67.01 67.19 911,274 -0.08(-0.12%)
May 16, 2018 67.08 67.38 67.05 67.28 873,973 +0.30(+0.45%)
May 15, 2018 67.07 67.11 66.76 66.97 2,096,140 -0.59(-0.87%)
May 14, 2018 67.63 67.83 67.48 67.56 1,103,696 +0.10(+0.15%)
May 11, 2018 67.44 67.57 67.29 67.46 1,259,918 +0.15(+0.22%)
May 10, 2018 66.90 67.38 66.90 67.31 1,564,569 +0.68(+1.02%)
May 09, 2018 66.33 66.73 66.26 66.64 1,507,646 +0.38(+0.58%)
May 08, 2018 66.11 66.27 65.92 66.25 1,506,698 +0.03(+0.04%)
May 07, 2018 66.16 66.41 66.06 66.22 1,666,625 +0.11(+0.17%)
May 04, 2018 65.16 66.29 65.13 66.11 1,415,015 +0.55(+0.84%)
May 03, 2018 65.40 65.72 64.75 65.56 4,036,746 +0.01(+0.01%)
May 02, 2018 65.99 66.11 65.47 65.56 1,175,928 -0.27(-0.42%)
May 01, 2018 65.81 65.86 65.32 65.83 2,195,084 -0.07(-0.11%)
Apr 30, 2018 66.39 66.52 65.88 65.90 2,705,221 -0.38(-0.58%)
Apr 27, 2018 66.32 66.38 66.02 66.29 781,781 +0.14(+0.21%)
Apr 26, 2018 65.89 66.32 65.81 66.15 2,184,937 +0.53(+0.81%)
Apr 25, 2018 65.51 65.71 65.09 65.62 1,385,646 +0.01(+0.01%)
Apr 24, 2018 66.47 66.54 65.31 65.61 2,345,604 -0.63(-0.95%)
Apr 23, 2018 66.34 66.48 66.00 66.24 1,622,925 -0.09(-0.14%)
Apr 20, 2018 66.75 66.75 66.15 66.33 1,521,812 -0.52(-0.78%)
Apr 19, 2018 67.05 67.10 66.60 66.86 2,901,050 -0.28(-0.42%)
Apr 18, 2018 67.17 67.31 67.00 67.14 1,583,226 +0.22(+0.33%)
Apr 17, 2018 66.67 67.10 66.62 66.92 945,539 +0.49(+0.73%)
Apr 16, 2018 66.33 66.55 66.21 66.43 2,183,228 +0.32(+0.48%)
Apr 13, 2018 66.52 66.58 65.89 66.11 1,515,415 -0.15(-0.22%)
Apr 12, 2018 66.14 66.47 66.09 66.26 986,444 +0.37(+0.56%)
Apr 11, 2018 65.83 66.30 65.83 65.89 1,285,415 -0.29(-0.44%)
Apr 10, 2018 65.95 66.33 65.75 66.19 2,422,771 +1.02(+1.56%)
Apr 09, 2018 65.34 65.92 65.13 65.17 1,205,077 +0.34(+0.52%)
Apr 06, 2018 64.83 3,090,265 -1.10(-1.67%)
Apr 05, 2018 65.72 66.12 65.67 65.93 2,007,726 +0.47(+0.71%)
Apr 04, 2018 64.01 65.55 63.93 65.46 2,542,365 +0.46(+0.70%)
Apr 03, 2018 64.76 65.07 64.29 65.01 4,685,626 +0.69(+1.07%)
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.