Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

111.66 -0.21 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 66.19 66.19 65.64 65.88 3,403,351 +0.13(+0.19%)
Aug 29, 2019 65.65 65.88 65.41 65.75 4,338,824 +0.73(+1.12%)
Aug 28, 2019 64.60 65.10 64.46 65.02 11,668,385 +0.26(+0.41%)
Aug 27, 2019 65.25 65.37 64.66 64.76 3,256,303 -0.17(-0.27%)
Aug 26, 2019 64.90 64.97 64.55 64.93 3,276,096 +0.59(+0.92%)
Aug 23, 2019 65.39 65.85 64.16 64.34 4,337,839 -1.37(-2.09%)
Aug 22, 2019 65.89 66.01 65.36 65.71 2,103,413 -0.10(-0.15%)
Aug 21, 2019 65.87 65.96 65.70 65.81 1,215,187 +0.54(+0.83%)
Aug 20, 2019 65.56 65.68 65.27 65.27 1,741,954 -0.35(-0.53%)
Aug 19, 2019 65.72 65.81 65.55 65.61 1,937,070 +0.55(+0.84%)
Aug 16, 2019 64.55 65.14 64.55 65.07 2,445,214 +0.88(+1.37%)
Aug 15, 2019 64.23 64.36 63.77 64.19 3,862,794 +0.12(+0.19%)
Aug 14, 2019 64.82 64.91 63.97 64.07 4,540,170 -1.88(-2.85%)
Aug 13, 2019 64.90 66.19 64.83 65.95 3,061,912 +0.95(+1.46%)
Aug 12, 2019 65.40 65.52 64.87 65.00 3,011,822 -0.74(-1.13%)
Aug 09, 2019 66.01 66.12 65.46 65.74 3,066,563 -0.45(-0.68%)
Aug 08, 2019 65.53 66.26 65.44 66.19 4,443,801 +0.96(+1.47%)
Aug 07, 2019 64.43 65.33 64.07 65.23 4,817,168 +0.23(+0.35%)
Aug 06, 2019 64.81 65.06 64.39 65.00 15,269,519 +0.73(+1.14%)
Aug 05, 2019 65.14 65.14 63.86 64.27 6,641,719 -1.95(-2.95%)
Aug 02, 2019 66.55 66.57 65.89 66.23 3,958,569 -0.59(-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.