Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 70.52 71.57 70.47 71.22 3,070,996 +0.46(+0.66%)
Jun 29, 2020 70.22 70.76 69.72 70.76 1,870,114 +0.80(+1.15%)
Jun 26, 2020 71.14 71.15 69.84 69.95 1,728,113 -1.38(-1.94%)
Jun 25, 2020 70.49 71.36 70.05 71.34 1,634,503 +0.75(+1.07%)
Jun 24, 2020 71.72 71.87 70.18 70.58 2,243,815 -1.70(-2.35%)
Jun 23, 2020 72.61 72.79 72.20 72.28 1,680,689 +0.34(+0.47%)
Jun 22, 2020 71.44 72.00 71.15 71.94 2,021,820 +0.71(+1.00%)
Jun 19, 2020 72.49 72.49 71.07 71.23 1,569,741 -0.41(-0.57%)
Jun 18, 2020 71.35 71.79 71.21 71.64 915,344 -0.09(-0.12%)
Jun 17, 2020 72.11 72.19 71.54 71.72 3,234,959 -0.04(-0.05%)
Jun 16, 2020 72.40 72.40 70.72 71.76 3,034,660 +1.17(+1.66%)
Jun 15, 2020 68.70 70.83 68.47 70.59 3,208,769 +0.48(+0.68%)
Jun 12, 2020 70.85 71.10 68.98 70.11 4,420,044 +1.00(+1.44%)
Jun 11, 2020 71.41 71.52 69.01 69.12 3,564,615 -4.12(-5.62%)
Jun 10, 2020 73.58 73.87 73.00 73.24 3,751,430 -0.20(-0.27%)
Jun 09, 2020 73.21 73.69 73.06 73.44 5,465,327 -0.65(-0.88%)
Jun 08, 2020 73.53 74.13 73.23 74.09 1,822,265 +0.85(+1.16%)
Jun 05, 2020 72.97 73.72 72.97 73.24 4,462,111 +1.64(+2.29%)
Jun 04, 2020 71.65 72.05 71.24 71.60 4,599,643 -0.39(-0.55%)
Jun 03, 2020 71.49 72.20 71.39 71.99 4,724,615 +1.16(+1.64%)
Jun 02, 2020 70.37 70.83 70.22 70.83 4,387,241 +0.77(+1.09%)
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.