ACWI Ishares MSCI ETF (NQ: ACWI )

93.05 USD -1.16 (-1.23%)
Streaming Delayed Price Updated: 7:25 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.11 79.12 77.90 78.11 5,488,400 -1.40(-1.76%)
Jan 30, 2020 78.90 79.61 78.64 79.51 4,115,379 +0.00(+0.00%)
Jan 29, 2020 79.83 79.94 79.47 79.51 1,050,548 -0.01(-0.01%)
Jan 28, 2020 79.08 79.70 79.00 79.52 1,828,175 +0.74(+0.94%)
Jan 27, 2020 78.73 79.13 78.55 78.78 1,887,203 -1.49(-1.86%)
Jan 24, 2020 81.13 81.14 80.03 80.27 2,580,200 -0.67(-0.83%)
Jan 23, 2020 80.68 80.96 80.35 80.94 2,980,436 +0.01(+0.01%)
Jan 22, 2020 81.16 81.29 80.91 80.93 2,105,660 +0.06(+0.07%)
Jan 21, 2020 80.89 81.11 80.80 80.87 2,564,485 -0.44(-0.54%)
Jan 17, 2020 81.34 81.39 81.14 81.31 1,912,400 +0.22(+0.27%)
Jan 16, 2020 80.85 81.10 80.81 81.09 1,401,838 +0.59(+0.73%)
Jan 15, 2020 80.44 80.72 80.38 80.50 1,618,596 -0.05(-0.06%)
Jan 14, 2020 80.44 80.71 80.36 80.55 1,863,008 -0.07(-0.09%)
Jan 13, 2020 80.19 80.62 80.06 80.62 2,383,370 +0.60(+0.75%)
Jan 10, 2020 80.28 80.37 79.89 80.02 3,321,200 -0.18(-0.22%)
Jan 09, 2020 80.11 80.20 79.93 80.20 1,694,646 +0.45(+0.56%)
Jan 08, 2020 79.37 80.03 79.32 79.75 2,932,852 +0.39(+0.49%)
Jan 07, 2020 79.46 79.56 79.29 79.36 2,312,939 -0.20(-0.25%)
Jan 06, 2020 78.93 79.58 78.91 79.56 2,297,959 +0.18(+0.23%)
Jan 03, 2020 79.13 79.69 79.04 79.38 1,686,700 -0.69(-0.86%)
Jan 02, 2020 79.77 80.10 79.65 80.07 2,341,644 +0.82(+1.03%)
Dec 31, 2019 78.96 79.31 78.89 79.25 2,046,700 +0.18(+0.23%)
Dec 30, 2019 79.63 79.63 78.97 79.07 1,798,517 -0.48(-0.60%)
Dec 27, 2019 79.92 79.92 79.41 79.55 1,247,100 +0.05(+0.06%)
Dec 26, 2019 79.18 79.50 79.17 79.50 764,576 +0.43(+0.54%)
Dec 24, 2019 79.12 79.13 78.95 79.07 1,295,900 +0.02(+0.03%)
Dec 23, 2019 79.08 79.12 79.01 79.05 1,385,481 +0.18(+0.23%)
Dec 20, 2019 79.01 79.07 78.87 78.87 2,071,800 +0.14(+0.18%)
Dec 19, 2019 78.51 78.73 78.44 78.73 2,847,203 +0.18(+0.23%)
Dec 18, 2019 78.59 78.64 78.49 78.55 2,486,221 +0.05(+0.06%)
Dec 17, 2019 78.61 78.63 78.48 78.50 1,671,161 -0.01(-0.01%)
Dec 16, 2019 78.52 78.68 78.47 78.51 1,587,953 -0.37(-0.47%)
Dec 13, 2019 78.80 79.23 78.56 78.88 3,235,600 +0.25(+0.32%)
Dec 12, 2019 77.97 78.81 77.94 78.63 3,291,192 +0.69(+0.89%)
Dec 11, 2019 77.74 78.06 77.70 77.94 1,249,135 +0.37(+0.48%)
Dec 10, 2019 77.62 77.79 77.43 77.57 2,081,809 -0.05(-0.06%)
Dec 09, 2019 77.78 77.96 77.62 77.62 2,160,529 -0.25(-0.32%)
Dec 06, 2019 77.82 77.97 77.76 77.87 1,684,200 +0.61(+0.79%)
Dec 05, 2019 77.30 77.33 76.97 77.26 1,986,628 +0.08(+0.10%)
Dec 04, 2019 76.98 77.26 76.93 77.18 2,282,789 +0.53(+0.69%)
Dec 03, 2019 76.35 76.65 76.02 76.65 3,252,071 -0.39(-0.51%)
Dec 02, 2019 77.64 77.64 76.86 77.04 3,269,289 -0.50(-0.64%)
Nov 29, 2019 77.71 77.78 77.54 77.54 4,851,200 -0.48(-0.62%)
Nov 27, 2019 77.87 78.06 77.81 78.02 639,300 +0.29(+0.37%)
Nov 26, 2019 77.62 77.82 77.54 77.73 1,372,339 +0.06(+0.08%)
Nov 25, 2019 77.39 77.70 77.38 77.67 1,430,080 +0.59(+0.77%)
Nov 22, 2019 77.15 77.19 76.87 77.08 905,400 +0.07(+0.09%)
Nov 21, 2019 77.07 77.07 76.74 77.01 955,247 -0.03(-0.04%)
Nov 20, 2019 77.16 77.32 76.71 77.04 1,767,189 -0.33(-0.43%)
Nov 19, 2019 77.65 77.75 77.25 77.37 2,816,211 -0.09(-0.12%)
Nov 18, 2019 77.35 77.50 77.21 77.46 1,289,558 +0.07(+0.09%)
Nov 15, 2019 77.19 77.39 77.07 77.39 2,037,800 +0.51(+0.66%)
Nov 14, 2019 76.66 76.88 76.55 76.88 1,583,315 +0.01(+0.01%)
Nov 13, 2019 76.57 76.94 76.46 76.87 936,370 -0.07(-0.09%)
Nov 12, 2019 76.97 77.19 76.81 76.94 1,860,647 -0.05(-0.06%)
Nov 11, 2019 76.69 76.99 76.60 76.99 1,012,199 -0.18(-0.23%)
Nov 08, 2019 76.94 77.17 76.72 77.17 1,846,200 +0.00(+0.00%)
Nov 07, 2019 77.21 77.38 77.03 77.17 1,211,807 +0.32(+0.42%)
Nov 06, 2019 76.85 76.93 76.62 76.85 1,388,585 -0.04(-0.05%)
Nov 05, 2019 76.99 77.03 76.74 76.89 3,875,147 +0.02(+0.03%)
Nov 04, 2019 77.00 77.06 76.80 76.87 1,415,519 +0.33(+0.43%)
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.