Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

86.88 -1.31 (-1.49%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 71.80 71.86 71.37 71.72 4,039,789 -0.17(-0.24%)
Oct 30, 2019 71.65 71.97 71.36 71.89 2,521,544 +0.17(+0.24%)
Oct 29, 2019 71.60 71.86 71.53 71.72 1,419,505 -0.09(-0.12%)
Oct 28, 2019 71.64 71.85 71.63 71.80 1,207,165 +0.43(+0.60%)
Oct 25, 2019 71.02 71.49 71.01 71.38 1,339,744 +0.20(+0.28%)
Oct 24, 2019 71.28 71.32 70.97 71.18 1,368,410 +0.16(+0.23%)
Oct 23, 2019 70.75 71.02 70.70 71.02 2,253,576 +0.26(+0.36%)
Oct 22, 2019 71.06 71.18 70.76 70.76 1,778,660 -0.23(-0.32%)
Oct 21, 2019 70.91 70.99 70.80 70.99 909,218 +0.51(+0.73%)
Oct 18, 2019 70.64 70.74 70.26 70.48 1,595,100 -0.24(-0.33%)
Oct 17, 2019 70.87 70.95 70.58 70.71 2,064,589 +0.17(+0.24%)
Oct 16, 2019 70.43 70.65 70.35 70.54 3,151,733 +0.02(+0.03%)
Oct 15, 2019 70.09 70.71 70.07 70.53 3,008,267 +0.70(+1.00%)
Oct 14, 2019 69.81 69.99 69.77 69.83 1,269,784 -0.19(-0.27%)
Oct 11, 2019 69.93 70.47 69.90 70.01 4,774,208 +0.94(+1.36%)
Oct 10, 2019 68.57 69.22 68.55 69.08 3,129,858 +0.54(+0.79%)
Oct 09, 2019 68.51 68.76 68.34 68.54 1,623,260 +0.59(+0.86%)
Oct 08, 2019 68.48 68.58 67.95 67.95 2,734,174 -0.91(-1.32%)
Oct 07, 2019 68.94 69.29 68.83 68.86 2,396,679 -0.27(-0.40%)
Oct 04, 2019 68.51 69.16 68.49 69.13 3,098,919 +0.72(+1.05%)
Oct 03, 2019 67.86 68.41 67.32 68.41 8,304,421 +0.57(+0.84%)
Oct 02, 2019 68.49 68.50 67.56 67.85 2,660,280 -1.15(-1.67%)
Oct 01, 2019 69.87 69.92 68.97 69.00 2,428,487 -0.80(-1.15%)
Sep 30, 2019 69.64 69.92 69.60 69.81 1,571,918 +0.33(+0.48%)
Sep 27, 2019 70.01 70.03 69.19 69.47 2,106,445 -0.39(-0.56%)
Sep 26, 2019 70.06 70.06 69.62 69.86 6,428,021 -0.08(-0.11%)
Sep 25, 2019 69.53 70.02 69.25 69.94 7,046,252 +0.19(+0.27%)
Sep 24, 2019 70.39 70.46 69.55 69.75 4,289,989 -0.42(-0.59%)
Sep 23, 2019 70.05 70.33 69.99 70.17 980,979 -0.09(-0.13%)
Sep 20, 2019 70.65 70.74 70.11 70.26 1,717,125 -0.27(-0.38%)
Sep 19, 2019 70.65 70.84 70.45 70.53 1,172,023 +0.08(+0.11%)
Sep 18, 2019 70.40 70.51 69.90 70.45 1,110,436 -0.04(-0.05%)
Sep 17, 2019 70.22 70.54 70.17 70.49 1,113,582 +0.11(+0.16%)
Sep 16, 2019 70.34 70.47 70.25 70.37 1,711,881 -0.29(-0.42%)
Sep 13, 2019 70.81 70.91 70.61 70.67 2,292,389 +0.08(+0.11%)
Sep 12, 2019 70.48 70.76 70.27 70.59 1,830,251 +0.30(+0.43%)
Sep 11, 2019 69.90 70.29 69.82 70.29 1,514,470 +0.54(+0.77%)
Sep 10, 2019 69.57 69.78 69.35 69.75 2,646,409 +0.01(+0.01%)
Sep 09, 2019 69.91 69.91 69.55 69.74 3,460,558 +0.09(+0.12%)
Sep 06, 2019 69.72 69.82 69.58 69.65 1,407,889 +0.09(+0.14%)
Sep 05, 2019 69.41 69.76 69.41 69.56 1,517,482 +0.75(+1.09%)
Sep 04, 2019 68.59 68.81 68.46 68.81 1,152,298 +0.91(+1.34%)
Sep 03, 2019 67.82 68.02 67.62 67.90 2,692,812 -0.37(-0.54%)
Aug 30, 2019 68.59 68.60 68.03 68.27 3,284,017 +0.13(+0.19%)
Aug 29, 2019 68.04 68.27 67.79 68.14 4,186,689 +0.76(+1.12%)
Aug 28, 2019 66.95 67.47 66.81 67.38 11,259,249 +0.27(+0.41%)
Aug 27, 2019 67.62 67.74 67.01 67.11 3,142,126 -0.18(-0.27%)
Aug 26, 2019 67.26 67.34 66.90 67.29 3,161,224 +0.62(+0.92%)
Aug 23, 2019 67.77 68.24 66.49 66.67 4,185,738 -1.42(-2.09%)
Aug 22, 2019 68.28 68.41 67.73 68.09 2,029,660 -0.10(-0.15%)
Aug 21, 2019 68.26 68.36 68.08 68.20 1,172,578 +0.56(+0.83%)
Aug 20, 2019 67.94 68.06 67.64 67.64 1,680,875 -0.36(-0.53%)
Aug 19, 2019 68.11 68.20 67.93 68.00 1,869,149 +0.57(+0.84%)
Aug 16, 2019 66.90 67.51 66.90 67.43 2,359,476 +0.91(+1.37%)
Aug 15, 2019 66.57 66.70 66.09 66.52 3,727,350 +0.12(+0.19%)
Aug 14, 2019 67.17 67.27 66.29 66.40 4,380,975 -1.95(-2.85%)
Aug 13, 2019 67.26 68.59 67.18 68.35 2,954,551 +0.98(+1.46%)
Aug 12, 2019 67.78 67.90 67.23 67.36 2,906,217 -0.77(-1.13%)
Aug 09, 2019 68.41 68.52 67.84 68.13 2,959,039 -0.46(-0.68%)
Aug 08, 2019 67.91 68.67 67.82 68.59 4,287,985 +0.99(+1.47%)
Aug 07, 2019 66.77 67.70 66.40 67.60 4,648,261 +0.24(+0.35%)
Aug 06, 2019 67.17 67.42 66.73 67.36 14,734,115 +0.76(+1.14%)
Aug 05, 2019 67.51 67.51 66.18 66.61 6,408,836 -2.03(-2.95%)
Aug 02, 2019 68.97 68.99 68.28 68.63 3,819,767 -0.62(-0.89%)
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.