Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.67 73.89 72.69 73.44 12,330,239 -0.64(-0.86%)
Oct 29, 2020 73.60 74.64 73.22 74.08 8,406,196 +0.58(+0.79%)
Oct 28, 2020 74.48 74.59 73.42 73.50 6,693,184 -2.42(-3.19%)
Oct 27, 2020 76.20 76.27 75.84 75.92 3,632,787 -0.25(-0.33%)
Oct 26, 2020 76.61 76.83 75.45 76.17 5,315,818 -1.31(-1.69%)
Oct 23, 2020 77.47 77.49 76.96 77.48 1,499,730 +0.33(+0.43%)
Oct 22, 2020 76.98 77.27 76.46 77.15 3,649,488 +0.24(+0.32%)
Oct 21, 2020 77.07 77.53 76.90 76.91 1,828,088 -0.19(-0.24%)
Oct 20, 2020 77.14 77.71 76.97 77.09 3,258,931 +0.37(+0.48%)
Oct 19, 2020 77.85 77.99 76.57 76.73 2,060,399 -0.76(-0.98%)
Oct 16, 2020 77.74 78.11 77.49 77.49 3,280,786 +0.05(+0.06%)
Oct 15, 2020 76.69 77.53 76.64 77.44 7,528,865 -0.40(-0.52%)
Oct 14, 2020 78.38 78.57 77.71 77.85 2,298,597 -0.38(-0.48%)
Oct 13, 2020 78.49 78.50 78.01 78.22 4,390,908 -0.53(-0.67%)
Oct 12, 2020 78.25 78.97 78.18 78.75 1,641,347 +0.91(+1.17%)
Oct 09, 2020 77.57 77.90 77.45 77.84 1,733,387 +0.66(+0.85%)
Oct 08, 2020 77.02 77.20 76.84 77.18 4,565,390 +0.62(+0.81%)
Oct 07, 2020 76.17 76.74 76.15 76.56 4,187,251 +1.03(+1.37%)
Oct 06, 2020 76.44 76.77 75.35 75.53 4,209,231 -0.82(-1.07%)
Oct 05, 2020 75.55 76.36 75.55 76.34 3,269,195 +1.24(+1.65%)
Oct 02, 2020 74.59 75.48 74.49 75.10 2,804,532 -0.57(-0.76%)
Oct 01, 2020 75.69 75.81 75.25 75.68 3,660,305 +0.56(+0.75%)
Sep 30, 2020 74.84 75.68 74.75 75.11 12,289,960 +0.34(+0.45%)
Sep 29, 2020 74.93 75.13 74.58 74.77 2,328,489 -0.26(-0.35%)
Sep 28, 2020 74.90 75.12 74.67 75.04 3,024,894 +1.17(+1.59%)
Sep 25, 2020 72.72 73.97 72.48 73.86 5,638,964 +0.80(+1.09%)
Sep 24, 2020 72.60 73.71 72.31 73.06 3,892,342 +0.04(+0.05%)
Sep 23, 2020 74.59 74.60 72.95 73.03 10,773,217 -1.38(-1.86%)
Sep 22, 2020 74.13 74.51 73.57 74.41 2,601,032 +0.35(+0.47%)
Sep 21, 2020 73.73 74.06 72.90 74.06 2,295,880 -1.03(-1.38%)
Sep 18, 2020 75.92 75.92 74.64 75.09 2,364,987 -0.71(-0.94%)
Sep 17, 2020 75.20 76.02 75.16 75.81 1,503,978 -0.41(-0.54%)
Sep 16, 2020 76.75 77.01 76.17 76.22 2,032,574 -0.21(-0.27%)
Sep 15, 2020 76.66 76.78 76.22 76.43 2,323,399 +0.51(+0.67%)
Sep 14, 2020 75.77 76.23 75.64 75.92 2,220,444 +0.92(+1.23%)
Sep 11, 2020 75.35 75.56 74.45 75.00 3,484,545 +0.27(+0.36%)
Sep 10, 2020 76.24 76.41 74.58 74.73 2,354,695 -1.12(-1.47%)
Sep 09, 2020 75.47 76.28 75.27 75.84 3,269,453 +1.46(+1.96%)
Sep 08, 2020 74.85 75.30 74.37 74.39 2,644,836 -1.79(-2.34%)
Sep 04, 2020 76.76 77.05 74.56 76.17 3,635,528 -0.38(-0.49%)
Sep 03, 2020 78.52 78.56 76.09 76.55 3,752,198 -2.41(-3.05%)
Sep 02, 2020 78.52 79.06 78.10 78.96 1,902,228 +0.89(+1.14%)
Sep 01, 2020 77.64 78.09 77.46 78.06 3,656,613 +0.67(+0.86%)
Aug 31, 2020 77.59 77.78 77.30 77.40 2,419,389 -0.47(-0.60%)
Aug 28, 2020 77.63 77.89 77.40 77.87 2,919,978 +0.59(+0.77%)
Aug 27, 2020 77.63 77.69 76.93 77.27 2,408,363 -0.23(-0.30%)
Aug 26, 2020 76.90 77.53 76.87 77.51 4,945,814 +0.63(+0.82%)
Aug 25, 2020 76.72 76.88 76.43 76.88 1,489,798 +0.30(+0.39%)
Aug 24, 2020 76.57 76.62 76.25 76.58 4,982,699 +0.81(+1.07%)
Aug 21, 2020 75.35 75.83 75.29 75.77 8,594,906 +0.12(+0.16%)
Aug 20, 2020 74.90 75.76 74.89 75.65 2,646,539 +0.08(+0.10%)
Aug 19, 2020 76.06 76.17 75.50 75.57 1,973,344 -0.41(-0.54%)
Aug 18, 2020 76.05 76.19 75.61 75.99 990,217 +0.08(+0.11%)
Aug 17, 2020 75.71 75.92 75.67 75.90 4,239,282 +0.55(+0.72%)
Aug 14, 2020 75.29 75.48 75.15 75.36 1,038,479 -0.17(-0.22%)
Aug 13, 2020 75.61 75.82 75.28 75.53 2,889,871 -0.16(-0.21%)
Aug 12, 2020 75.32 75.87 75.32 75.69 1,131,812 +1.17(+1.58%)
Aug 11, 2020 75.34 75.42 74.36 74.51 3,290,883 -0.26(-0.35%)
Aug 10, 2020 74.71 74.83 74.26 74.77 1,184,960 +0.19(+0.25%)
Aug 07, 2020 74.43 74.67 74.12 74.59 5,097,699 -0.34(-0.45%)
Aug 06, 2020 74.44 74.96 74.31 74.92 5,279,000 +0.26(+0.35%)
Aug 05, 2020 74.64 74.84 74.51 74.66 2,822,653 +0.51(+0.68%)
Aug 04, 2020 73.58 74.16 73.58 74.15 1,988,416 +0.39(+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.