Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 66.18 66.18 65.63 65.86 3,404,081 +0.13(+0.19%)
Aug 29, 2019 65.64 65.86 65.40 65.74 4,339,754 +0.73(+1.12%)
Aug 28, 2019 64.59 65.09 64.45 65.01 11,670,887 +0.26(+0.41%)
Aug 27, 2019 65.23 65.35 64.65 64.74 3,257,002 -0.17(-0.27%)
Aug 26, 2019 64.89 64.96 64.54 64.92 3,276,798 +0.59(+0.92%)
Aug 23, 2019 65.38 65.84 64.15 64.32 4,338,769 -1.37(-2.09%)
Aug 22, 2019 65.87 65.99 65.34 65.69 2,103,864 -0.10(-0.15%)
Aug 21, 2019 65.86 65.95 65.68 65.79 1,215,447 +0.54(+0.83%)
Aug 20, 2019 65.55 65.66 65.25 65.25 1,742,328 -0.35(-0.53%)
Aug 19, 2019 65.71 65.80 65.54 65.60 1,937,485 +0.55(+0.84%)
Aug 16, 2019 64.54 65.13 64.54 65.05 2,445,739 +0.88(+1.37%)
Aug 15, 2019 64.22 64.35 63.76 64.18 3,863,622 +0.12(+0.19%)
Aug 14, 2019 64.81 64.90 63.96 64.06 4,541,143 -1.88(-2.85%)
Aug 13, 2019 64.89 66.18 64.81 65.94 3,062,569 +0.95(+1.46%)
Aug 12, 2019 65.39 65.51 64.86 64.99 3,012,468 -0.74(-1.13%)
Aug 09, 2019 65.99 66.10 65.45 65.73 3,067,221 -0.45(-0.68%)
Aug 08, 2019 65.52 66.25 65.43 66.18 4,444,754 +0.96(+1.47%)
Aug 07, 2019 64.41 65.32 64.06 65.22 4,818,201 +0.23(+0.35%)
Aug 06, 2019 64.80 65.04 64.37 64.99 15,272,794 +0.73(+1.14%)
Aug 05, 2019 65.13 65.13 63.84 64.26 6,643,143 -1.95(-2.95%)
Aug 02, 2019 66.54 66.56 65.87 66.21 3,959,418 -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.