Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.83 +0.46 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.45 66.89 65.86 66.76 7,997,301 +0.16(+0.24%)
May 28, 2020 66.88 67.36 66.45 66.60 4,548,545 +0.06(+0.08%)
May 27, 2020 66.31 66.55 65.33 66.55 6,784,751 +0.82(+1.25%)
May 26, 2020 66.11 66.20 65.60 65.72 6,587,474 +1.21(+1.88%)
May 22, 2020 64.33 64.51 64.04 64.51 4,390,261 -0.07(-0.11%)
May 21, 2020 64.97 65.21 64.33 64.59 7,453,991 -0.57(-0.88%)
May 20, 2020 65.00 65.41 64.92 65.16 5,955,665 +1.07(+1.67%)
May 19, 2020 64.52 64.86 64.05 64.09 3,425,405 -0.66(-1.01%)
May 18, 2020 64.07 65.01 64.07 64.74 3,064,583 +2.13(+3.40%)
May 15, 2020 62.02 62.62 61.85 62.62 2,831,174 +0.06(+0.09%)
May 14, 2020 61.35 62.56 60.80 62.56 4,161,663 +0.39(+0.62%)
May 13, 2020 63.11 63.27 61.72 62.17 14,702,034 -0.83(-1.32%)
May 12, 2020 64.36 64.43 63.01 63.01 4,180,708 -1.08(-1.69%)
May 11, 2020 63.56 64.31 63.51 64.09 10,176,520 +0.06(+0.10%)
May 08, 2020 63.73 64.10 63.53 64.02 3,819,613 +1.04(+1.66%)
May 07, 2020 62.94 63.34 62.81 62.98 3,491,273 +0.82(+1.32%)
May 06, 2020 63.01 63.02 62.16 62.16 2,832,195 -0.33(-0.53%)
May 05, 2020 62.69 63.11 62.43 62.49 2,768,078 +0.43(+0.70%)
May 04, 2020 61.53 62.14 61.23 62.05 2,182,174 +0.20(+0.33%)
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.