ACWI Ishares MSCI ETF (NQ: ACWI )

87.96 USD +1.29 (+1.49%)
Official Closing Price Updated: 4:05 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 87.47 88.07 87.17 87.96 3,358,795 +1.29(+1.49%)
Nov 23, 2020 86.91 87.10 86.25 86.67 4,984,765 +0.32(+0.37%)
Nov 20, 2020 86.61 86.71 86.35 86.35 5,055,600 -0.21(-0.24%)
Nov 19, 2020 86.01 86.62 85.73 86.56 1,777,867 +0.44(+0.51%)
Nov 18, 2020 86.99 87.14 86.12 86.12 3,746,729 -0.73(-0.84%)
Nov 17, 2020 86.55 87.08 86.31 86.85 2,094,310 -0.21(-0.24%)
Nov 16, 2020 86.83 87.06 86.50 87.06 3,428,380 +1.06(+1.23%)
Nov 13, 2020 85.50 86.13 85.31 86.00 1,692,500 +1.14(+1.34%)
Nov 12, 2020 85.47 85.68 84.53 84.86 4,812,362 -0.93(-1.08%)
Nov 11, 2020 85.55 85.88 85.40 85.79 4,449,401 +0.71(+0.83%)
Nov 10, 2020 85.17 85.43 84.44 85.08 14,894,216 -0.07(-0.08%)
Nov 09, 2020 87.27 87.48 85.08 85.15 9,396,645 +1.22(+1.45%)
Nov 06, 2020 83.90 84.23 83.43 83.93 2,643,200 +0.11(+0.13%)
Nov 05, 2020 83.65 84.11 83.41 83.82 3,061,151 +1.67(+2.03%)
Nov 04, 2020 81.35 82.93 81.15 82.15 7,627,417 +1.70(+2.11%)
Nov 03, 2020 79.95 80.84 79.81 80.45 3,304,051 +1.45(+1.84%)
Nov 02, 2020 78.94 79.30 78.36 79.00 6,132,888 +0.86(+1.10%)
Oct 30, 2020 78.39 78.62 77.34 78.14 11,588,400 -0.68(-0.86%)
Oct 29, 2020 78.31 79.42 77.91 78.82 7,900,444 +0.62(+0.79%)
Oct 28, 2020 79.25 79.37 78.12 78.20 6,290,494 -2.58(-3.19%)
Oct 27, 2020 81.08 81.15 80.69 80.78 3,414,224 -0.27(-0.33%)
Oct 26, 2020 81.51 81.75 80.28 81.05 4,995,996 -1.39(-1.69%)
Oct 23, 2020 82.43 82.45 81.89 82.44 1,409,500 +0.35(+0.43%)
Oct 22, 2020 81.91 82.22 81.35 82.09 3,429,920 +0.26(+0.32%)
Oct 21, 2020 82.00 82.49 81.82 81.83 1,718,103 -0.20(-0.24%)
Oct 20, 2020 82.08 82.68 81.90 82.03 3,062,860 +0.39(+0.48%)
Oct 19, 2020 82.83 82.98 81.47 81.64 1,936,437 -0.81(-0.98%)
Oct 16, 2020 82.72 83.11 82.45 82.45 3,083,400 +0.05(+0.06%)
Oct 15, 2020 81.60 82.49 81.55 82.40 7,075,897 -0.43(-0.52%)
Oct 14, 2020 83.40 83.60 82.68 82.83 2,160,304 -0.40(-0.48%)
Oct 13, 2020 83.51 83.53 83.00 83.23 4,126,733 -0.56(-0.67%)
Oct 12, 2020 83.26 84.03 83.19 83.79 1,542,597 +0.97(+1.17%)
Oct 09, 2020 82.54 82.89 82.41 82.82 1,629,100 +0.70(+0.85%)
Oct 08, 2020 81.95 82.14 81.76 82.12 4,290,717 +0.66(+0.81%)
Oct 07, 2020 81.05 81.65 81.02 81.46 3,935,329 +1.10(+1.37%)
Oct 06, 2020 81.33 81.68 80.17 80.36 3,955,986 -0.87(-1.07%)
Oct 05, 2020 80.39 81.25 80.39 81.23 3,072,507 +1.32(+1.65%)
Oct 02, 2020 79.36 80.31 79.26 79.91 2,635,800 -0.61(-0.76%)
Oct 01, 2020 80.53 80.66 80.07 80.52 3,440,086 +0.60(+0.75%)
Sep 30, 2020 79.63 80.52 79.53 79.92 11,550,544 +0.36(+0.45%)
Sep 29, 2020 79.73 79.94 79.35 79.56 2,188,398 -0.28(-0.35%)
Sep 28, 2020 79.69 79.93 79.45 79.84 2,842,904 +1.25(+1.59%)
Sep 25, 2020 77.37 78.70 77.12 78.59 5,299,700 +0.85(+1.09%)
Sep 24, 2020 77.25 78.43 76.94 77.74 3,658,163 +0.04(+0.05%)
Sep 23, 2020 79.37 79.38 77.61 77.70 10,125,055 -1.47(-1.86%)
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%)
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.