Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.34 -0.42 (-0.48%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 69.79 70.49 69.00 69.25 4,871,803 -0.57(-0.81%)
Jul 31, 2019 70.49 70.53 69.22 69.82 4,202,048 -0.65(-0.93%)
Jul 30, 2019 70.35 70.52 70.22 70.47 1,695,713 -0.34(-0.48%)
Jul 29, 2019 70.91 70.93 70.67 70.81 1,254,670 -0.05(-0.07%)
Jul 26, 2019 70.78 70.94 70.73 70.86 1,642,008 +0.35(+0.50%)
Jul 25, 2019 70.94 70.94 70.42 70.51 2,196,449 -0.53(-0.75%)
Jul 24, 2019 70.64 71.05 70.64 71.04 1,342,047 +0.23(+0.32%)
Jul 23, 2019 70.74 70.84 70.53 70.81 1,642,082 +0.39(+0.55%)
Jul 22, 2019 70.41 70.50 70.27 70.42 1,737,617 +0.17(+0.24%)
Jul 19, 2019 70.77 70.81 70.25 70.25 2,509,816 -0.41(-0.58%)
Jul 18, 2019 70.19 70.66 70.09 70.66 1,329,163 +0.33(+0.47%)
Jul 17, 2019 70.66 70.73 70.33 70.33 1,413,476 -0.31(-0.44%)
Jul 16, 2019 70.86 70.92 70.59 70.64 2,052,261 -0.27(-0.37%)
Jul 15, 2019 70.98 70.98 70.80 70.90 2,094,785 +0.06(+0.08%)
Jul 12, 2019 70.71 70.85 70.59 70.85 836,957 +0.21(+0.29%)
Jul 11, 2019 70.71 70.73 70.41 70.64 3,053,271 +0.09(+0.12%)
Jul 10, 2019 70.53 70.76 70.36 70.55 3,942,627 +0.36(+0.51%)
Jul 09, 2019 69.86 70.27 69.85 70.19 1,743,808 -0.04(-0.05%)
Jul 08, 2019 70.26 70.36 70.17 70.23 2,896,451 -0.37(-0.52%)
Jul 05, 2019 70.53 70.68 70.16 70.60 2,140,676 -0.33(-0.47%)
Jul 03, 2019 70.67 70.93 70.59 70.93 912,180 +0.44(+0.63%)
Jul 02, 2019 70.32 70.49 70.18 70.49 4,022,216 +0.54(+0.77%)
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.