ACWI Ishares MSCI ETF (NQ: ACWI )

93.32 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 1:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 78.19 78.60 78.07 78.49 5,849,301 +0.82(+1.06%)
Jul 31, 2020 78.02 78.03 76.75 77.67 4,089,100 -0.23(-0.30%)
Jul 30, 2020 77.34 77.97 76.80 77.90 1,933,100 -0.51(-0.65%)
Jul 29, 2020 77.83 78.58 77.81 78.41 911,478 +0.92(+1.19%)
Jul 28, 2020 77.73 78.01 77.42 77.49 1,605,634 -0.53(-0.68%)
Jul 27, 2020 77.57 78.05 77.42 78.02 1,298,474 +0.86(+1.11%)
Jul 24, 2020 77.06 77.39 76.79 77.16 1,128,700 -0.46(-0.59%)
Jul 23, 2020 78.33 78.60 77.33 77.62 1,694,242 -0.81(-1.03%)
Jul 22, 2020 78.09 78.56 78.01 78.43 2,292,699 +0.25(+0.32%)
Jul 21, 2020 78.56 78.65 78.04 78.18 2,770,409 +0.24(+0.31%)
Jul 20, 2020 77.33 78.07 77.13 77.94 2,587,600 +0.68(+0.88%)
Jul 17, 2020 77.28 77.38 76.84 77.26 4,161,900 +0.27(+0.35%)
Jul 16, 2020 76.80 77.08 76.67 76.99 4,876,691 -0.47(-0.61%)
Jul 15, 2020 77.61 77.78 76.95 77.46 4,154,737 +0.76(+0.99%)
Jul 14, 2020 75.53 76.81 75.31 76.70 2,962,225 +0.94(+1.24%)
Jul 13, 2020 76.98 77.51 75.65 75.76 3,757,404 -0.67(-0.88%)
Jul 10, 2020 75.86 76.47 75.50 76.43 4,924,600 +0.61(+0.80%)
Jul 09, 2020 76.49 76.51 75.07 75.82 7,607,433 -0.47(-0.62%)
Jul 08, 2020 75.73 76.31 75.48 76.29 1,859,797 +0.78(+1.03%)
Jul 07, 2020 75.86 76.32 75.46 75.51 2,450,205 -0.89(-1.16%)
Jul 06, 2020 76.21 76.44 76.00 76.40 2,516,926 +1.44(+1.92%)
Jul 02, 2020 75.26 75.62 74.82 74.96 1,674,600 +0.69(+0.93%)
Jul 01, 2020 73.95 74.50 73.89 74.27 2,135,483 +0.55(+0.75%)
Jun 30, 2020 73.00 74.08 72.94 73.72 2,966,836 +0.48(+0.66%)
Jun 29, 2020 72.69 73.24 72.17 73.24 1,806,685 +0.83(+1.15%)
Jun 26, 2020 73.64 73.65 72.29 72.41 1,669,500 -1.43(-1.94%)
Jun 25, 2020 72.96 73.87 72.51 73.84 1,579,065 +0.78(+1.07%)
Jun 24, 2020 74.24 74.39 72.64 73.06 2,167,711 -1.76(-2.35%)
Jun 23, 2020 75.16 75.35 74.74 74.82 1,623,684 +0.35(+0.47%)
Jun 22, 2020 73.95 74.53 73.65 74.47 1,953,245 +0.74(+1.00%)
Jun 19, 2020 75.03 75.03 73.57 73.73 1,516,500 -0.42(-0.57%)
Jun 18, 2020 73.86 74.32 73.71 74.15 884,298 -0.09(-0.12%)
Jun 17, 2020 74.64 74.72 74.05 74.24 3,125,237 -0.04(-0.05%)
Jun 16, 2020 74.94 74.94 73.20 74.28 2,931,732 +1.21(+1.66%)
Jun 15, 2020 71.11 73.32 70.87 73.07 3,099,936 -0.12(-0.16%)
Jun 12, 2020 73.96 74.22 72.01 73.19 4,234,300 +1.04(+1.44%)
Jun 11, 2020 74.54 74.66 72.04 72.15 3,414,819 -4.30(-5.62%)
Jun 10, 2020 76.81 77.11 76.20 76.45 3,593,784 -0.21(-0.27%)
Jun 09, 2020 76.42 76.92 76.27 76.66 5,235,657 -0.68(-0.88%)
Jun 08, 2020 76.76 77.38 76.44 77.34 1,745,688 +0.89(+1.16%)
Jun 05, 2020 76.17 76.95 76.17 76.45 4,274,600 +1.71(+2.29%)
Jun 04, 2020 74.79 75.21 74.37 74.74 4,406,352 -0.41(-0.55%)
Jun 03, 2020 74.63 75.37 74.53 75.15 4,526,072 +1.21(+1.64%)
Jun 02, 2020 73.46 73.94 73.30 73.94 4,202,876 +0.80(+1.09%)
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.