ACWI Ishares MSCI ETF (NQ: ACWI )

79.17 USD +0.37 (+0.47%)
Official Closing Price Updated: 4:04 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 78.88 79.29 78.28 79.17 2,444,543 +0.37(+0.47%)
Sep 21, 2020 78.45 78.80 77.57 78.80 2,157,751 -1.10(-1.38%)
Sep 18, 2020 80.78 80.78 79.42 79.90 2,222,700 -0.76(-0.94%)
Sep 17, 2020 80.01 80.89 79.97 80.66 1,413,493 -0.44(-0.54%)
Sep 16, 2020 81.66 81.93 81.05 81.10 1,910,286 -0.22(-0.27%)
Sep 15, 2020 81.57 81.69 81.10 81.32 2,183,614 +0.54(+0.67%)
Sep 14, 2020 80.62 81.11 80.48 80.78 2,086,853 +0.98(+1.23%)
Sep 11, 2020 80.17 80.40 79.22 79.80 3,274,900 +0.29(+0.36%)
Sep 10, 2020 81.12 81.30 79.35 79.51 2,213,027 -1.19(-1.47%)
Sep 09, 2020 80.30 81.16 80.08 80.70 3,072,749 +1.55(+1.96%)
Sep 08, 2020 79.64 80.12 79.13 79.15 2,485,712 -1.90(-2.34%)
Sep 04, 2020 81.67 81.98 79.33 81.05 3,416,800 -0.40(-0.49%)
Sep 03, 2020 83.55 83.59 80.96 81.45 3,526,450 -2.56(-3.05%)
Sep 02, 2020 83.55 84.12 83.10 84.01 1,787,782 +0.95(+1.14%)
Sep 01, 2020 82.61 83.09 82.42 83.06 3,436,616 +0.71(+0.86%)
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%)
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.