Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.37 +0.71 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.11 73.12 71.99 72.19 5,938,614 -1.29(-1.76%)
Jan 30, 2020 72.92 73.57 72.68 73.48 4,452,964 +0.00(+0.00%)
Jan 29, 2020 73.78 73.88 73.45 73.48 1,136,724 -0.01(-0.01%)
Jan 28, 2020 73.08 73.66 73.01 73.49 1,978,140 +0.68(+0.94%)
Jan 27, 2020 72.76 73.13 72.59 72.81 2,042,010 -1.38(-1.86%)
Jan 24, 2020 74.98 74.99 73.96 74.18 2,791,854 -0.62(-0.83%)
Jan 23, 2020 74.56 74.82 74.26 74.80 3,224,921 +0.01(+0.01%)
Jan 22, 2020 75.01 75.12 74.78 74.79 2,278,387 +0.06(+0.07%)
Jan 21, 2020 74.76 74.96 74.67 74.74 2,774,850 -0.41(-0.54%)
Jan 17, 2020 75.17 75.22 74.98 75.15 2,069,274 +0.20(+0.27%)
Jan 16, 2020 74.72 74.95 74.68 74.94 1,516,831 +0.55(+0.73%)
Jan 15, 2020 74.34 74.61 74.29 74.40 1,751,369 -0.05(-0.06%)
Jan 14, 2020 74.34 74.59 74.27 74.44 2,015,831 -0.06(-0.09%)
Jan 13, 2020 74.11 74.51 73.99 74.51 2,578,878 +0.55(+0.75%)
Jan 10, 2020 74.19 74.28 73.83 73.95 3,593,638 -0.17(-0.22%)
Jan 09, 2020 74.04 74.12 73.88 74.12 1,833,658 +0.42(+0.56%)
Jan 08, 2020 73.35 73.96 73.31 73.70 3,173,434 +0.36(+0.49%)
Jan 07, 2020 73.44 73.52 73.28 73.34 2,502,669 -0.18(-0.25%)
Jan 06, 2020 72.95 73.55 72.93 73.53 2,486,461 +0.17(+0.23%)
Jan 03, 2020 73.13 73.65 73.05 73.36 1,825,060 -0.64(-0.86%)
Jan 02, 2020 73.72 74.03 73.61 74.00 2,533,729 +0.76(+1.03%)
Dec 31, 2019 72.97 73.30 72.91 73.24 2,214,591 +0.17(+0.23%)
Dec 30, 2019 73.59 73.59 72.98 73.08 1,946,049 -0.44(-0.60%)
Dec 27, 2019 73.86 73.86 73.39 73.52 1,349,399 +0.05(+0.06%)
Dec 26, 2019 73.18 73.47 73.17 73.47 827,294 +0.40(+0.54%)
Dec 24, 2019 73.12 73.13 72.96 73.08 1,402,203 +0.02(+0.03%)
Dec 23, 2019 73.08 73.12 73.02 73.06 1,499,132 +0.17(+0.23%)
Dec 20, 2019 73.02 73.08 72.89 72.89 2,241,750 +0.13(+0.18%)
Dec 19, 2019 72.56 72.76 72.49 72.76 3,080,759 +0.17(+0.23%)
Dec 18, 2019 72.63 72.68 72.54 72.59 2,690,166 +0.05(+0.06%)
Dec 17, 2019 72.65 72.67 72.53 72.55 1,808,246 -0.01(-0.01%)
Dec 16, 2019 72.57 72.72 72.52 72.56 1,718,213 +0.53(+0.74%)
Dec 13, 2019 71.96 72.35 71.74 72.03 3,543,381 +0.23(+0.32%)
Dec 12, 2019 71.20 71.96 71.17 71.80 3,604,261 +0.63(+0.89%)
Dec 11, 2019 70.99 71.28 70.95 71.17 1,367,956 +0.34(+0.48%)
Dec 10, 2019 70.88 71.04 70.70 70.83 2,279,837 -0.05(-0.06%)
Dec 09, 2019 71.02 71.18 70.88 70.88 2,366,045 -0.23(-0.32%)
Dec 06, 2019 71.06 71.20 71.01 71.11 1,844,406 +0.56(+0.79%)
Dec 05, 2019 70.59 70.61 70.28 70.55 2,175,602 +0.07(+0.10%)
Dec 04, 2019 70.29 70.55 70.25 70.48 2,499,935 +0.48(+0.69%)
Dec 03, 2019 69.72 69.99 69.42 69.99 3,561,418 -0.36(-0.51%)
Dec 02, 2019 70.90 70.90 70.19 70.35 3,580,274 -0.46(-0.64%)
Nov 29, 2019 70.96 71.02 70.80 70.80 5,312,662 -0.44(-0.62%)
Nov 27, 2019 71.11 71.28 71.05 71.24 700,112 +0.26(+0.37%)
Nov 26, 2019 70.88 71.06 70.80 70.98 1,502,880 +0.05(+0.08%)
Nov 25, 2019 70.67 70.95 70.66 70.92 1,566,114 +0.54(+0.77%)
Nov 22, 2019 70.45 70.49 70.19 70.38 991,524 +0.06(+0.09%)
Nov 21, 2019 70.38 70.38 70.07 70.32 1,046,113 -0.03(-0.04%)
Nov 20, 2019 70.46 70.60 70.05 70.35 1,935,289 -0.30(-0.43%)
Nov 19, 2019 70.91 71.00 70.54 70.65 3,084,098 -0.08(-0.12%)
Nov 18, 2019 70.63 70.77 70.51 70.73 1,412,225 +0.06(+0.09%)
Nov 15, 2019 70.49 70.67 70.38 70.67 2,231,642 +0.47(+0.66%)
Nov 14, 2019 70.00 70.20 69.90 70.20 1,733,925 +0.01(+0.01%)
Nov 13, 2019 69.92 70.25 69.82 70.19 1,025,440 -0.06(-0.09%)
Nov 12, 2019 70.28 70.48 70.14 70.26 2,037,637 -0.05(-0.07%)
Nov 11, 2019 70.03 70.30 69.95 70.30 1,108,482 -0.16(-0.23%)
Nov 08, 2019 70.26 70.47 70.06 70.47 2,021,816 +0.00(+0.00%)
Nov 07, 2019 70.50 70.65 70.34 70.47 1,327,078 +0.29(+0.42%)
Nov 06, 2019 70.17 70.25 69.96 70.17 1,520,671 -0.04(-0.05%)
Nov 05, 2019 70.30 70.34 70.07 70.21 4,243,764 +0.02(+0.03%)
Nov 04, 2019 70.31 70.36 70.13 70.19 1,550,167 +0.30(+0.43%)
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.