Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.86 82.86 81.88 82.09 11,229,760 -1.02(-1.22%)
Nov 27, 2020 82.97 83.16 82.87 83.11 1,867,372 +0.51(+0.61%)
Nov 25, 2020 82.48 82.74 82.22 82.60 1,493,557 -0.08(-0.10%)
Nov 24, 2020 82.23 82.79 81.94 82.69 3,573,044 +1.21(+1.49%)
Nov 23, 2020 81.70 81.88 81.08 81.47 5,302,730 +0.30(+0.37%)
Nov 20, 2020 81.42 81.51 81.17 81.17 5,378,084 -0.20(-0.24%)
Nov 19, 2020 80.85 81.43 80.59 81.37 1,891,272 +0.41(+0.51%)
Nov 18, 2020 81.77 81.91 80.96 80.96 3,985,723 -0.69(-0.84%)
Nov 17, 2020 81.36 81.86 81.13 81.64 2,227,900 -0.20(-0.24%)
Nov 16, 2020 81.62 81.84 81.31 81.84 3,647,067 +1.00(+1.23%)
Nov 13, 2020 80.37 80.97 80.19 80.84 1,800,460 +1.07(+1.34%)
Nov 12, 2020 80.34 80.54 79.46 79.77 5,119,330 -0.87(-1.08%)
Nov 11, 2020 80.42 80.73 80.28 80.65 4,733,217 +0.67(+0.83%)
Nov 10, 2020 80.06 80.31 79.38 79.98 15,844,281 -0.07(-0.08%)
Nov 09, 2020 82.04 82.23 79.98 80.04 9,996,033 +1.15(+1.45%)
Nov 06, 2020 78.87 79.18 78.43 78.90 2,811,803 +0.10(+0.13%)
Nov 05, 2020 78.63 79.07 78.41 78.79 3,256,414 +1.57(+2.03%)
Nov 04, 2020 76.47 77.96 76.28 77.22 8,113,951 +1.60(+2.11%)
Nov 03, 2020 75.16 75.99 75.02 75.63 3,514,808 +1.36(+1.84%)
Nov 02, 2020 74.21 74.55 73.66 74.26 6,524,089 +0.81(+1.10%)
Oct 30, 2020 73.69 73.91 72.70 73.45 12,327,595 -0.64(-0.86%)
Oct 29, 2020 73.61 74.66 73.24 74.09 8,404,394 +0.58(+0.79%)
Oct 28, 2020 74.50 74.61 73.44 73.51 6,691,749 -2.43(-3.19%)
Oct 27, 2020 76.22 76.28 75.85 75.94 3,632,008 -0.25(-0.33%)
Oct 26, 2020 76.62 76.85 75.47 76.19 5,314,678 -1.31(-1.69%)
Oct 23, 2020 77.49 77.51 76.98 77.50 1,499,408 +0.33(+0.43%)
Oct 22, 2020 77.00 77.29 76.47 77.17 3,648,706 +0.24(+0.32%)
Oct 21, 2020 77.08 77.54 76.91 76.92 1,827,696 -0.19(-0.24%)
Oct 20, 2020 77.16 77.73 76.99 77.11 3,258,232 +0.37(+0.48%)
Oct 19, 2020 77.86 78.00 76.58 76.74 2,059,957 -0.76(-0.98%)
Oct 16, 2020 77.76 78.13 77.51 77.51 3,280,082 +0.05(+0.06%)
Oct 15, 2020 76.71 77.54 76.66 77.46 7,527,251 -0.40(-0.52%)
Oct 14, 2020 78.40 78.59 77.72 77.86 2,298,104 -0.38(-0.48%)
Oct 13, 2020 78.50 78.52 78.02 78.24 4,389,967 -0.53(-0.67%)
Oct 12, 2020 78.27 78.99 78.20 78.77 1,640,995 +0.91(+1.17%)
Oct 09, 2020 77.59 77.92 77.47 77.85 1,733,016 +0.66(+0.85%)
Oct 08, 2020 77.04 77.21 76.86 77.20 4,564,411 +0.62(+0.81%)
Oct 07, 2020 76.19 76.75 76.16 76.58 4,186,353 +1.03(+1.37%)
Oct 06, 2020 76.45 76.78 75.36 75.54 4,208,328 -0.82(-1.07%)
Oct 05, 2020 75.57 76.38 75.57 76.36 3,268,494 +1.24(+1.65%)
Oct 02, 2020 74.60 75.49 74.51 75.12 2,803,931 -0.57(-0.76%)
Oct 01, 2020 75.70 75.82 75.27 75.69 3,659,520 +0.56(+0.75%)
Sep 30, 2020 74.86 75.69 74.76 75.13 12,287,324 +0.34(+0.45%)
Sep 29, 2020 74.95 75.15 74.59 74.79 2,327,990 -0.26(-0.35%)
Sep 28, 2020 74.91 75.14 74.69 75.05 3,024,245 +1.18(+1.59%)
Sep 25, 2020 72.73 73.98 72.50 73.88 5,637,754 +0.80(+1.09%)
Sep 24, 2020 72.62 73.73 72.33 73.08 3,891,508 +0.04(+0.05%)
Sep 23, 2020 74.61 74.62 72.96 73.04 10,770,907 -1.38(-1.86%)
Sep 22, 2020 74.15 74.53 73.59 74.42 2,600,474 +0.35(+0.47%)
Sep 21, 2020 73.75 74.08 72.92 74.08 2,295,388 -1.03(-1.38%)
Sep 18, 2020 75.94 75.94 74.66 75.11 2,364,480 -0.71(-0.94%)
Sep 17, 2020 75.21 76.04 75.18 75.82 1,503,656 -0.41(-0.54%)
Sep 16, 2020 76.76 77.02 76.19 76.24 2,032,138 -0.21(-0.27%)
Sep 15, 2020 76.68 76.79 76.24 76.44 2,322,901 +0.51(+0.67%)
Sep 14, 2020 75.79 76.25 75.65 75.94 2,219,968 +0.92(+1.23%)
Sep 11, 2020 75.36 75.58 74.47 75.02 3,483,797 +0.27(+0.36%)
Sep 10, 2020 76.26 76.42 74.59 74.74 2,354,190 -1.12(-1.47%)
Sep 09, 2020 75.48 76.29 75.28 75.86 3,268,752 +1.46(+1.96%)
Sep 08, 2020 74.86 75.32 74.39 74.40 2,644,269 -1.79(-2.34%)
Sep 04, 2020 76.77 77.06 74.57 76.19 3,634,749 -0.38(-0.49%)
Sep 03, 2020 78.54 78.58 76.11 76.57 3,751,393 -2.41(-3.05%)
Sep 02, 2020 78.54 79.08 78.11 78.97 1,901,820 +0.89(+1.14%)
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.