ACWI Ishares MSCI ETF (NQ: ACWI )

116.61 +0.12 (+0.10%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 57.86 58.59 57.20 57.83 10,439,604 -0.43(-0.75%)
Mar 30, 2020 57.12 58.33 56.65 58.26 6,588,265 +1.26(+2.20%)
Mar 27, 2020 56.55 58.10 56.23 57.00 6,100,295 -1.72(-2.93%)
Mar 26, 2020 56.37 58.93 56.27 58.72 14,312,412 +2.94(+5.27%)
Mar 25, 2020 54.92 57.42 54.09 55.78 15,829,244 +1.49(+2.74%)
Mar 24, 2020 53.27 54.63 52.85 54.30 5,524,460 +4.09(+8.14%)
Mar 23, 2020 51.00 51.31 49.27 50.21 8,825,691 -0.91(-1.77%)
Mar 20, 2020 53.70 54.29 51.11 51.12 7,016,654 -1.67(-3.17%)
Mar 19, 2020 51.93 53.93 50.96 52.79 9,926,176 +0.33(+0.63%)
Mar 18, 2020 51.85 53.60 50.06 52.46 9,987,219 -3.35(-6.01%)
Mar 17, 2020 53.69 55.86 52.31 55.81 9,284,580 +3.28(+6.25%)
Mar 16, 2020 49.72 55.77 49.72 52.53 7,540,313 -6.64(-11.22%)
Mar 13, 2020 58.49 59.93 55.31 59.17 10,909,530 +3.96(+7.16%)
Mar 12, 2020 56.66 58.22 54.99 55.21 11,212,048 -6.02(-9.83%)
Mar 11, 2020 62.77 62.96 60.66 61.23 7,617,562 -3.34(-5.17%)
Mar 10, 2020 63.96 64.56 61.75 64.56 6,654,973 +2.84(+4.60%)
Mar 09, 2020 62.19 63.67 61.51 61.73 16,806,722 -5.03(-7.53%)
Mar 06, 2020 66.08 67.10 65.68 66.76 4,962,339 -1.21(-1.78%)
Mar 05, 2020 68.38 69.12 67.58 67.97 3,473,396 -2.14(-3.06%)
Mar 04, 2020 68.87 70.11 68.37 70.11 4,203,804 +2.76(+4.10%)
Mar 03, 2020 69.18 70.17 67.15 67.35 7,556,287 -1.65(-2.38%)
Mar 02, 2020 67.12 69.05 66.53 68.99 8,526,385 +2.21(+3.31%)
Feb 28, 2020 65.44 66.88 64.85 66.78 8,085,253 -0.71(-1.05%)
Feb 27, 2020 68.74 69.53 67.32 67.49 10,881,051 -2.45(-3.50%)
Feb 26, 2020 70.48 71.18 69.82 69.94 7,590,905 +0.06(+0.09%)
Feb 25, 2020 72.05 72.22 69.88 69.88 8,545,514 -1.84(-2.56%)
Feb 24, 2020 71.65 72.29 71.56 71.72 9,048,291 -2.55(-3.43%)
Feb 21, 2020 74.64 74.64 74.10 74.27 2,693,677 -0.58(-0.78%)
Feb 20, 2020 75.05 75.25 74.30 74.85 2,617,722 -0.43(-0.58%)
Feb 19, 2020 75.23 75.43 75.19 75.29 2,403,090 +0.31(+0.42%)
Feb 18, 2020 74.92 75.05 74.70 74.97 2,207,670 -0.30(-0.39%)
Feb 14, 2020 75.33 75.34 74.99 75.27 1,117,505 +0.07(+0.10%)
Feb 13, 2020 75.02 75.41 74.94 75.19 3,257,234 -0.34(-0.45%)
Feb 12, 2020 75.40 75.55 75.30 75.53 2,225,394 +0.50(+0.67%)
Feb 11, 2020 75.06 75.31 74.90 75.04 3,207,078 +0.38(+0.51%)
Feb 10, 2020 74.07 74.68 74.07 74.66 1,982,869 +0.37(+0.50%)
Feb 07, 2020 74.45 74.53 74.14 74.29 2,231,332 -0.49(-0.66%)
Feb 06, 2020 74.86 74.90 74.64 74.78 3,343,584 +0.15(+0.20%)
Feb 05, 2020 74.69 74.70 74.27 74.63 2,595,988 +0.70(+0.95%)
Feb 04, 2020 73.71 74.09 73.67 73.93 2,466,320 +1.25(+1.72%)
Feb 03, 2020 72.51 73.05 72.49 72.68 3,829,986 +0.49(+0.68%)
Jan 31, 2020 73.11 73.12 72.00 72.19 5,938,534 -1.29(-1.76%)
Jan 30, 2020 72.92 73.57 72.68 73.48 4,452,904 +0.00(+0.00%)
Jan 29, 2020 73.78 73.88 73.45 73.48 1,136,709 -0.01(-0.01%)
Jan 28, 2020 73.09 73.66 73.01 73.49 1,978,113 +0.68(+0.94%)
Jan 27, 2020 72.76 73.13 72.60 72.81 2,041,983 -1.38(-1.86%)
Jan 24, 2020 74.98 74.99 73.96 74.19 2,791,816 -0.62(-0.83%)
Jan 23, 2020 74.56 74.82 74.26 74.80 3,224,878 +0.01(+0.01%)
Jan 22, 2020 75.01 75.13 74.78 74.80 2,278,356 +0.06(+0.07%)
Jan 21, 2020 74.76 74.96 74.68 74.74 2,774,812 -0.41(-0.54%)
Jan 17, 2020 75.17 75.22 74.99 75.15 2,069,246 +0.20(+0.27%)
Jan 16, 2020 74.72 74.95 74.68 74.94 1,516,810 +0.55(+0.73%)
Jan 15, 2020 74.34 74.61 74.29 74.40 1,751,346 -0.05(-0.06%)
Jan 14, 2020 74.34 74.59 74.27 74.44 2,015,803 -0.06(-0.09%)
Jan 13, 2020 74.11 74.51 73.99 74.51 2,578,843 +0.55(+0.75%)
Jan 10, 2020 74.19 74.28 73.83 73.95 3,593,590 -0.17(-0.22%)
Jan 09, 2020 74.04 74.12 73.88 74.12 1,833,633 +0.42(+0.56%)
Jan 08, 2020 73.35 73.96 73.31 73.70 3,173,391 +0.36(+0.49%)
Jan 07, 2020 73.44 73.52 73.28 73.34 2,502,636 -0.18(-0.25%)
Jan 06, 2020 72.95 73.55 72.93 73.53 2,486,427 +0.17(+0.23%)
Jan 03, 2020 73.13 73.65 73.05 73.36 1,825,035 -0.64(-0.86%)
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.