ACWI Ishares MSCI ETF (NQ: ACWI )

94.21 USD UNCHANGED
Streaming Delayed Price Updated: 5:05 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 78.39 78.62 77.34 78.14 11,588,400 -0.68(-0.86%)
Oct 29, 2020 78.31 79.42 77.91 78.82 7,900,444 +0.62(+0.79%)
Oct 28, 2020 79.25 79.37 78.12 78.20 6,290,494 -2.58(-3.19%)
Oct 27, 2020 81.08 81.15 80.69 80.78 3,414,224 -0.27(-0.33%)
Oct 26, 2020 81.51 81.75 80.28 81.05 4,995,996 -1.39(-1.69%)
Oct 23, 2020 82.43 82.45 81.89 82.44 1,409,500 +0.35(+0.43%)
Oct 22, 2020 81.91 82.22 81.35 82.09 3,429,920 +0.26(+0.32%)
Oct 21, 2020 82.00 82.49 81.82 81.83 1,718,103 -0.20(-0.24%)
Oct 20, 2020 82.08 82.68 81.90 82.03 3,062,860 +0.39(+0.48%)
Oct 19, 2020 82.83 82.98 81.47 81.64 1,936,437 -0.81(-0.98%)
Oct 16, 2020 82.72 83.11 82.45 82.45 3,083,400 +0.05(+0.06%)
Oct 15, 2020 81.60 82.49 81.55 82.40 7,075,897 -0.43(-0.52%)
Oct 14, 2020 83.40 83.60 82.68 82.83 2,160,304 -0.40(-0.48%)
Oct 13, 2020 83.51 83.53 83.00 83.23 4,126,733 -0.56(-0.67%)
Oct 12, 2020 83.26 84.03 83.19 83.79 1,542,597 +0.97(+1.17%)
Oct 09, 2020 82.54 82.89 82.41 82.82 1,629,100 +0.70(+0.85%)
Oct 08, 2020 81.95 82.14 81.76 82.12 4,290,717 +0.66(+0.81%)
Oct 07, 2020 81.05 81.65 81.02 81.46 3,935,329 +1.10(+1.37%)
Oct 06, 2020 81.33 81.68 80.17 80.36 3,955,986 -0.87(-1.07%)
Oct 05, 2020 80.39 81.25 80.39 81.23 3,072,507 +1.32(+1.65%)
Oct 02, 2020 79.36 80.31 79.26 79.91 2,635,800 -0.61(-0.76%)
Oct 01, 2020 80.53 80.66 80.07 80.52 3,440,086 +0.60(+0.75%)
Sep 30, 2020 79.63 80.52 79.53 79.92 11,550,544 +0.36(+0.45%)
Sep 29, 2020 79.73 79.94 79.35 79.56 2,188,398 -0.28(-0.35%)
Sep 28, 2020 79.69 79.93 79.45 79.84 2,842,904 +1.25(+1.59%)
Sep 25, 2020 77.37 78.70 77.12 78.59 5,299,700 +0.85(+1.09%)
Sep 24, 2020 77.25 78.43 76.94 77.74 3,658,163 +0.04(+0.05%)
Sep 23, 2020 79.37 79.38 77.61 77.70 10,125,055 -1.47(-1.86%)
Sep 22, 2020 78.88 79.29 78.28 79.17 2,444,543 +0.37(+0.47%)
Sep 21, 2020 78.45 78.80 77.57 78.80 2,157,751 -1.10(-1.38%)
Sep 18, 2020 80.78 80.78 79.42 79.90 2,222,700 -0.76(-0.94%)
Sep 17, 2020 80.01 80.89 79.97 80.66 1,413,493 -0.44(-0.54%)
Sep 16, 2020 81.66 81.93 81.05 81.10 1,910,286 -0.22(-0.27%)
Sep 15, 2020 81.57 81.69 81.10 81.32 2,183,614 +0.54(+0.67%)
Sep 14, 2020 80.62 81.11 80.48 80.78 2,086,853 +0.98(+1.23%)
Sep 11, 2020 80.17 80.40 79.22 79.80 3,274,900 +0.29(+0.36%)
Sep 10, 2020 81.12 81.30 79.35 79.51 2,213,027 -1.19(-1.47%)
Sep 09, 2020 80.30 81.16 80.08 80.70 3,072,749 +1.55(+1.96%)
Sep 08, 2020 79.64 80.12 79.13 79.15 2,485,712 -1.90(-2.34%)
Sep 04, 2020 81.67 81.98 79.33 81.05 3,416,800 -0.40(-0.49%)
Sep 03, 2020 83.55 83.59 80.96 81.45 3,526,450 -2.56(-3.05%)
Sep 02, 2020 83.55 84.12 83.10 84.01 1,787,782 +0.95(+1.14%)
Sep 01, 2020 82.61 83.09 82.42 83.06 3,436,616 +0.71(+0.86%)
Aug 31, 2020 82.56 82.75 82.25 82.35 2,273,829 -0.50(-0.60%)
Aug 28, 2020 82.60 82.88 82.36 82.85 2,744,300 +0.63(+0.77%)
Aug 27, 2020 82.60 82.66 81.86 82.22 2,263,466 -0.25(-0.30%)
Aug 26, 2020 81.82 82.49 81.79 82.47 4,648,253 +0.67(+0.82%)
Aug 25, 2020 81.63 81.80 81.32 81.80 1,400,166 +0.32(+0.39%)
Aug 24, 2020 81.47 81.52 81.13 81.48 4,682,919 +0.86(+1.07%)
Aug 21, 2020 80.17 80.68 80.11 80.62 8,077,800 +0.13(+0.16%)
Aug 20, 2020 79.69 80.61 79.68 80.49 2,487,312 +0.08(+0.10%)
Aug 19, 2020 80.93 81.05 80.33 80.41 1,854,620 -0.44(-0.54%)
Aug 18, 2020 80.92 81.07 80.45 80.85 930,642 +0.09(+0.11%)
Aug 17, 2020 80.56 80.78 80.51 80.76 3,984,229 +0.58(+0.72%)
Aug 14, 2020 80.11 80.31 79.96 80.18 976,000 -0.18(-0.22%)
Aug 13, 2020 80.45 80.67 80.10 80.36 2,716,005 -0.17(-0.21%)
Aug 12, 2020 80.14 80.73 80.14 80.53 1,063,718 +1.25(+1.58%)
Aug 11, 2020 80.16 80.25 79.12 79.28 3,092,890 -0.28(-0.35%)
Aug 10, 2020 79.49 79.62 79.01 79.56 1,113,668 +0.20(+0.25%)
Aug 07, 2020 79.19 79.46 78.87 79.36 4,791,000 -0.36(-0.45%)
Aug 06, 2020 79.21 79.76 79.07 79.72 4,961,393 +0.28(+0.35%)
Aug 05, 2020 79.42 79.63 79.28 79.44 2,652,831 +0.54(+0.68%)
Aug 04, 2020 78.29 78.91 78.29 78.90 1,868,785 +0.41(+0.52%)
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.