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 (%)
Feb 26, 2021 88.48 88.56 87.23 87.62 7,047,774 -0.79(-0.89%)
Feb 25, 2021 90.28 90.57 88.13 88.40 3,746,496 -2.00(-2.21%)
Feb 24, 2021 89.34 90.50 89.07 90.40 5,775,069 +0.51(+0.57%)
Feb 23, 2021 89.24 90.18 88.23 89.89 9,029,282 +0.07(+0.07%)
Feb 22, 2021 89.98 90.42 89.79 89.83 1,536,075 -0.94(-1.03%)
Feb 19, 2021 91.05 91.21 90.64 90.76 2,673,785 +0.16(+0.18%)
Feb 18, 2021 90.34 90.75 89.90 90.60 2,839,987 -0.63(-0.70%)
Feb 17, 2021 90.93 91.25 90.51 91.24 3,867,035 -0.18(-0.20%)
Feb 16, 2021 91.69 91.81 91.17 91.42 2,454,159 +0.17(+0.19%)
Feb 12, 2021 90.54 91.26 90.54 91.25 3,412,127 +0.44(+0.48%)
Feb 11, 2021 90.79 90.91 90.27 90.81 3,959,280 +0.45(+0.49%)
Feb 10, 2021 90.90 90.90 89.83 90.36 1,792,284 +0.02(+0.02%)
Feb 09, 2021 90.07 90.53 90.01 90.35 4,791,403 +0.18(+0.20%)
Feb 08, 2021 89.93 90.17 89.75 90.17 4,595,914 +0.67(+0.75%)
Feb 05, 2021 89.46 89.63 89.15 89.49 3,697,624 +0.51(+0.57%)
Feb 04, 2021 88.53 89.03 88.39 88.98 2,378,846 +0.61(+0.69%)
Feb 03, 2021 88.43 88.71 88.09 88.38 2,451,407 +0.15(+0.17%)
Feb 02, 2021 87.88 88.46 87.86 88.22 2,567,902 +1.11(+1.27%)
Feb 01, 2021 86.65 87.25 86.21 87.12 5,471,552 +1.46(+1.70%)
Jan 29, 2021 86.60 86.90 85.21 85.66 5,288,761 -1.71(-1.96%)
Jan 28, 2021 87.01 88.15 86.90 87.37 6,229,575 +0.73(+0.84%)
Jan 27, 2021 87.68 87.74 86.32 86.64 5,400,140 -2.19(-2.46%)
Jan 26, 2021 89.24 89.30 88.76 88.83 1,185,875 -0.27(-0.31%)
Jan 25, 2021 88.99 89.16 87.88 89.11 5,435,029 +0.29(+0.33%)
Jan 22, 2021 88.57 89.04 88.57 88.81 4,253,308 -0.42(-0.47%)
Jan 21, 2021 89.34 89.38 88.96 89.23 5,256,174 +0.02(+0.02%)
Jan 20, 2021 88.74 89.31 88.61 89.21 2,570,733 +1.10(+1.25%)
Jan 19, 2021 88.10 88.21 87.78 88.11 4,343,877 +0.81(+0.93%)
Jan 15, 2021 87.57 87.78 86.88 87.30 7,334,749 -0.93(-1.05%)
Jan 14, 2021 88.46 88.68 88.15 88.22 4,701,412 +0.13(+0.15%)
Jan 13, 2021 87.97 88.36 87.77 88.09 2,293,968 +0.06(+0.06%)
Jan 12, 2021 87.77 88.12 87.42 88.03 10,012,624 +0.31(+0.36%)
Jan 11, 2021 87.49 88.11 87.43 87.72 3,503,687 -0.78(-0.88%)
Jan 08, 2021 88.37 88.55 87.61 88.50 3,858,532 +0.78(+0.89%)
Jan 07, 2021 87.22 87.87 87.14 87.72 5,076,178 +0.91(+1.05%)
Jan 06, 2021 86.03 87.53 85.92 86.81 10,214,476 +0.48(+0.56%)
Jan 05, 2021 85.54 86.48 85.50 86.33 1,906,144 +0.88(+1.03%)
Jan 04, 2021 86.76 86.78 84.71 85.45 5,285,726 -0.47(-0.55%)
Dec 31, 2020 85.92 85.92 85.92 999,254 +0.06(+0.07%)
Dec 30, 2020 86.00 86.18 85.85 85.87 999,254 +0.28(+0.33%)
Dec 29, 2020 85.97 86.08 85.44 85.58 2,618,213 +0.17(+0.20%)
Dec 28, 2020 85.55 85.55 85.30 85.41 2,148,923 +0.56(+0.66%)
Dec 24, 2020 84.82 84.89 84.59 84.85 616,816 +0.10(+0.12%)
Dec 23, 2020 84.83 85.05 84.70 84.75 5,092,054 +0.40(+0.47%)
Dec 22, 2020 84.48 84.53 84.06 84.35 2,773,983 -0.14(-0.17%)
Dec 21, 2020 83.64 84.69 83.29 84.49 5,938,044 -0.54(-0.63%)
Dec 18, 2020 85.44 85.44 84.71 85.03 3,188,397 -0.39(-0.45%)
Dec 17, 2020 85.36 85.43 85.20 85.42 3,184,672 +0.61(+0.71%)
Dec 16, 2020 84.73 84.99 84.51 84.81 2,759,787 +0.21(+0.25%)
Dec 15, 2020 84.13 84.61 83.90 84.61 1,624,019 +1.06(+1.27%)
Dec 14, 2020 84.32 84.45 83.55 83.55 1,390,763 -0.25(-0.30%)
Dec 11, 2020 83.56 83.82 83.20 83.80 1,540,694 -0.22(-0.26%)
Dec 10, 2020 83.38 84.13 83.31 84.01 3,163,225 +0.23(+0.27%)
Dec 09, 2020 84.68 84.68 83.43 83.79 1,405,736 -0.59(-0.70%)
Dec 08, 2020 83.83 84.45 83.83 84.38 955,562 +0.29(+0.35%)
Dec 07, 2020 84.07 84.25 83.84 84.09 974,210 -0.20(-0.23%)
Dec 04, 2020 83.92 84.29 83.86 84.28 2,109,304 +0.73(+0.88%)
Dec 03, 2020 83.56 83.88 83.36 83.55 2,093,104 +0.14(+0.17%)
Dec 02, 2020 82.92 83.41 82.80 83.41 2,944,250 +0.17(+0.20%)
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.