ACWI Ishares MSCI ETF (NQ: ACWI )

99.68 USD +0.39 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 99.56 99.72 99.25 99.68 2,934,200 +0.39(+0.39%)
Apr 15, 2021 98.95 99.31 98.89 99.29 1,906,069 +0.93(+0.95%)
Apr 14, 2021 98.51 98.78 98.17 98.36 2,973,039 -0.06(-0.06%)
Apr 13, 2021 98.04 98.52 97.98 98.42 1,240,393 +0.46(+0.47%)
Apr 12, 2021 97.91 98.00 97.69 97.96 2,863,609 -0.27(-0.27%)
Apr 09, 2021 97.66 98.23 97.60 98.23 1,636,200 +0.44(+0.45%)
Apr 08, 2021 97.74 97.87 97.49 97.79 1,939,838 +0.60(+0.62%)
Apr 07, 2021 97.11 97.34 96.95 97.19 4,297,694 -0.16(-0.16%)
Apr 06, 2021 97.15 97.57 97.07 97.35 2,061,814 -0.11(-0.11%)
Apr 05, 2021 96.94 97.60 96.87 97.46 2,846,522 +1.07(+1.11%)
Apr 01, 2021 95.85 96.40 95.84 96.39 2,815,600 +1.24(+1.30%)
Mar 31, 2021 94.87 95.60 94.87 95.15 2,264,733 +0.19(+0.20%)
Mar 30, 2021 94.78 95.06 94.52 94.96 2,982,393 -0.15(-0.16%)
Mar 29, 2021 94.94 95.29 94.49 95.11 8,201,827 -0.22(-0.23%)
Mar 26, 2021 94.20 95.43 94.05 95.33 2,965,100 +1.56(+1.66%)
Mar 25, 2021 93.03 93.99 92.70 93.77 4,317,717 +0.42(+0.45%)
Mar 24, 2021 94.18 94.48 93.35 93.35 5,615,978 -0.78(-0.83%)
Mar 23, 2021 94.73 95.03 94.00 94.13 3,479,621 -1.08(-1.13%)
Mar 22, 2021 94.75 95.50 94.74 95.21 6,435,535 +0.48(+0.51%)
Mar 19, 2021 94.62 95.09 94.06 94.73 5,386,000 +0.07(+0.07%)
Mar 18, 2021 95.31 95.84 94.52 94.66 1,612,737 -1.29(-1.34%)
Mar 17, 2021 95.20 96.23 94.92 95.95 1,891,361 +0.28(+0.29%)
Mar 16, 2021 95.82 96.03 95.42 95.67 2,422,424 -0.01(-0.01%)
Mar 15, 2021 95.14 95.70 94.67 95.68 866,847 +0.51(+0.54%)
Mar 12, 2021 94.66 95.22 94.45 95.17 2,681,700 -0.18(-0.19%)
Mar 11, 2021 94.96 95.64 94.75 95.35 1,440,328 +1.22(+1.30%)
Mar 10, 2021 94.30 94.45 93.75 94.13 2,851,398 +0.42(+0.45%)
Mar 09, 2021 93.26 94.21 93.21 93.71 4,650,397 +1.57(+1.70%)
Mar 08, 2021 92.77 93.42 92.14 92.14 5,031,114 -0.82(-0.88%)
Mar 05, 2021 92.57 93.20 90.75 92.96 4,522,800 +1.29(+1.41%)
Mar 04, 2021 92.96 93.50 90.85 91.67 6,728,361 -1.33(-1.43%)
Mar 03, 2021 93.95 94.21 93.00 93.00 4,099,014 -1.03(-1.10%)
Mar 02, 2021 94.69 94.71 94.02 94.03 2,412,884 -0.61(-0.64%)
Mar 01, 2021 93.84 94.93 93.83 94.64 2,072,438 +2.13(+2.30%)
Feb 26, 2021 93.42 93.50 92.10 92.51 6,675,100 -0.83(-0.89%)
Feb 25, 2021 95.32 95.63 93.05 93.34 3,548,388 -2.11(-2.21%)
Feb 24, 2021 94.33 95.56 94.04 95.45 5,469,693 +0.54(+0.57%)
Feb 23, 2021 94.22 95.22 93.16 94.91 8,551,829 +0.07(+0.07%)
Feb 22, 2021 95.00 95.47 94.80 94.84 1,454,850 -0.99(-1.03%)
Feb 19, 2021 96.13 96.30 95.70 95.83 2,532,400 +0.17(+0.18%)
Feb 18, 2021 95.38 95.82 94.92 95.66 2,689,814 -0.67(-0.70%)
Feb 17, 2021 96.01 96.34 95.56 96.33 3,662,553 -0.19(-0.20%)
Feb 16, 2021 96.81 96.93 96.26 96.52 2,324,388 +0.18(+0.19%)
Feb 12, 2021 95.59 96.36 95.59 96.34 3,231,700 +0.46(+0.48%)
Feb 11, 2021 95.86 95.99 95.31 95.88 3,749,920 +0.47(+0.49%)
Feb 10, 2021 95.98 95.98 94.84 95.41 1,697,511 +0.02(+0.02%)
Feb 09, 2021 95.10 95.59 95.04 95.39 4,538,042 +0.19(+0.20%)
Feb 08, 2021 94.95 95.20 94.76 95.20 4,352,890 +0.71(+0.75%)
Feb 05, 2021 94.45 94.63 94.13 94.49 3,502,100 +0.54(+0.57%)
Feb 04, 2021 93.47 94.00 93.33 93.95 2,253,057 +0.64(+0.69%)
Feb 03, 2021 93.37 93.66 93.01 93.31 2,321,781 +0.16(+0.17%)
Feb 02, 2021 92.79 93.39 92.76 93.15 2,432,116 +1.17(+1.27%)
Feb 01, 2021 91.49 92.12 91.02 91.98 5,182,226 +1.54(+1.70%)
Jan 29, 2021 91.44 91.75 89.97 90.44 5,009,100 -1.81(-1.96%)
Jan 28, 2021 91.87 93.07 91.75 92.25 5,900,166 +0.77(+0.84%)
Jan 27, 2021 92.57 92.64 91.14 91.48 5,114,590 -2.31(-2.46%)
Jan 26, 2021 94.22 94.29 93.72 93.79 1,123,168 -0.29(-0.31%)
Jan 25, 2021 93.96 94.14 92.79 94.08 5,147,634 +0.31(+0.33%)
Jan 22, 2021 93.52 94.01 93.51 93.77 4,028,400 -0.44(-0.47%)
Jan 21, 2021 94.33 94.38 93.93 94.21 4,978,237 +0.02(+0.02%)
Jan 20, 2021 93.69 94.30 93.56 94.19 2,434,797 +1.16(+1.25%)
Jan 19, 2021 93.02 93.13 92.68 93.03 4,114,180 +0.86(+0.93%)
Jan 15, 2021 92.46 92.68 91.73 92.17 6,946,900 -0.98(-1.05%)
Jan 14, 2021 93.40 93.63 93.07 93.15 4,452,809 +0.14(+0.15%)
Jan 13, 2021 92.88 93.29 92.67 93.01 2,172,667 +0.06(+0.06%)
Jan 12, 2021 92.67 93.04 92.31 92.95 9,483,173 +0.33(+0.36%)
Jan 11, 2021 92.37 93.03 92.32 92.62 3,318,418 -0.82(-0.88%)
Jan 08, 2021 93.30 93.49 92.50 93.44 3,654,500 +0.82(+0.89%)
Jan 07, 2021 92.09 92.78 92.01 92.62 4,807,758 +0.96(+1.05%)
Jan 06, 2021 90.83 92.42 90.72 91.66 9,674,352 +0.51(+0.56%)
Jan 05, 2021 90.32 91.31 90.27 91.15 1,805,351 +0.93(+1.03%)
Jan 04, 2021 91.60 91.63 89.44 90.22 5,006,226 -0.50(-0.55%)
Dec 31, 2020 90.72 90.72 90.72 946,416 +0.06(+0.07%)
Dec 30, 2020 90.80 90.99 90.64 90.66 946,416 +0.30(+0.33%)
Dec 29, 2020 90.77 90.89 90.21 90.36 2,479,767 +0.18(+0.20%)
Dec 28, 2020 90.33 90.33 90.06 90.18 2,035,292 +0.59(+0.66%)
Dec 24, 2020 89.56 89.63 89.31 89.59 584,200 +0.11(+0.12%)
Dec 23, 2020 89.57 89.80 89.43 89.48 4,822,795 +0.42(+0.47%)
Dec 22, 2020 89.20 89.25 88.75 89.06 2,627,300 -0.15(-0.17%)
Dec 21, 2020 88.31 89.42 87.94 89.21 5,624,050 -0.57(-0.63%)
Dec 18, 2020 90.21 90.21 89.44 89.78 3,019,800 -0.41(-0.45%)
Dec 17, 2020 90.13 90.20 89.96 90.19 3,016,272 +0.64(+0.71%)
Dec 16, 2020 89.46 89.73 89.22 89.55 2,613,854 +0.22(+0.25%)
Dec 15, 2020 88.83 89.33 88.58 89.33 1,538,144 +1.12(+1.27%)
Dec 14, 2020 89.03 89.16 88.21 88.21 1,317,222 -0.95(-1.07%)
Dec 11, 2020 88.91 89.19 88.53 89.16 1,448,000 -0.23(-0.26%)
Dec 10, 2020 88.72 89.52 88.64 89.39 2,972,912 +0.24(+0.27%)
Dec 09, 2020 90.10 90.10 88.77 89.15 1,321,161 -0.63(-0.70%)
Dec 08, 2020 89.19 89.86 89.19 89.78 898,072 +0.31(+0.35%)
Dec 07, 2020 89.45 89.64 89.21 89.47 915,598 -0.21(-0.23%)
Dec 04, 2020 89.29 89.69 89.23 89.68 1,982,400 +0.78(+0.88%)
Dec 03, 2020 88.91 89.25 88.70 88.90 1,967,174 +0.15(+0.17%)
Dec 02, 2020 88.23 88.75 88.10 88.75 2,767,112 +0.18(+0.20%)
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.