ACWI Ishares MSCI ETF (NQ: ACWI )

91.67 USD UNCHANGED
Streaming Delayed Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.61 63.39 61.89 62.57 9,648,294 -0.47(-0.75%)
Mar 30, 2020 61.80 63.12 61.30 63.04 6,088,882 +1.36(+2.20%)
Mar 27, 2020 61.19 62.86 60.84 61.68 5,637,900 -1.86(-2.93%)
Mar 26, 2020 60.99 63.76 60.89 63.54 13,227,547 +3.18(+5.27%)
Mar 25, 2020 59.42 62.13 58.53 60.36 14,629,405 +1.61(+2.74%)
Mar 24, 2020 57.64 59.11 57.18 58.75 5,105,712 +4.42(+8.14%)
Mar 23, 2020 55.18 55.52 53.31 54.33 8,156,714 -0.98(-1.77%)
Mar 20, 2020 58.10 58.74 55.30 55.31 6,484,800 -1.81(-3.17%)
Mar 19, 2020 56.19 58.35 55.14 57.12 9,173,783 +0.36(+0.63%)
Mar 18, 2020 56.10 58.00 54.17 56.76 9,230,199 -3.63(-6.01%)
Mar 17, 2020 58.09 60.44 56.60 60.39 8,580,819 +3.55(+6.25%)
Mar 16, 2020 53.80 60.34 53.80 56.84 6,968,766 -7.18(-11.22%)
Mar 13, 2020 63.29 64.84 59.85 64.02 10,082,600 +4.28(+7.16%)
Mar 12, 2020 61.31 63.00 59.50 59.74 10,362,187 -6.51(-9.83%)
Mar 11, 2020 67.92 68.12 65.63 66.25 7,040,160 -3.61(-5.17%)
Mar 10, 2020 69.21 69.86 66.81 69.86 6,150,534 +3.07(+4.60%)
Mar 09, 2020 67.29 68.89 66.55 66.79 15,532,792 -5.44(-7.53%)
Mar 06, 2020 71.50 72.60 71.07 72.23 4,586,200 -1.31(-1.78%)
Mar 05, 2020 73.99 74.79 73.12 73.54 3,210,117 -2.32(-3.06%)
Mar 04, 2020 74.52 75.86 73.98 75.86 3,885,161 +2.99(+4.10%)
Mar 03, 2020 74.85 75.93 72.66 72.87 6,983,529 -1.78(-2.38%)
Mar 02, 2020 72.62 74.71 71.99 74.65 7,880,095 +2.39(+3.31%)
Feb 28, 2020 70.81 72.37 70.17 72.26 7,472,400 -0.77(-1.05%)
Feb 27, 2020 74.38 75.23 72.84 73.03 10,056,280 -2.65(-3.50%)
Feb 26, 2020 76.26 77.02 75.55 75.68 7,015,523 +0.07(+0.09%)
Feb 25, 2020 77.96 78.14 75.61 75.61 7,897,774 -1.99(-2.56%)
Feb 24, 2020 77.53 78.22 77.43 77.60 8,362,441 -2.76(-3.43%)
Feb 21, 2020 80.76 80.76 80.18 80.36 2,489,500 -0.63(-0.78%)
Feb 20, 2020 81.20 81.42 80.39 80.99 2,419,302 -0.47(-0.58%)
Feb 19, 2020 81.40 81.61 81.36 81.46 2,220,939 +0.34(+0.42%)
Feb 18, 2020 81.07 81.21 80.83 81.12 2,040,331 -0.32(-0.39%)
Feb 14, 2020 81.51 81.51 81.14 81.44 1,032,800 +0.08(+0.10%)
Feb 13, 2020 81.17 81.60 81.09 81.36 3,010,340 -0.37(-0.45%)
Feb 12, 2020 81.58 81.75 81.48 81.73 2,056,712 +0.54(+0.67%)
Feb 11, 2020 81.22 81.49 81.04 81.19 2,963,985 +0.41(+0.51%)
Feb 10, 2020 80.15 80.80 80.15 80.78 1,832,570 +0.40(+0.50%)
Feb 07, 2020 80.56 80.64 80.22 80.38 2,062,200 -0.53(-0.66%)
Feb 06, 2020 81.00 81.04 80.76 80.91 3,090,144 +0.16(+0.20%)
Feb 05, 2020 80.82 80.83 80.36 80.75 2,399,215 +0.76(+0.95%)
Feb 04, 2020 79.76 80.17 79.71 79.99 2,279,376 +1.35(+1.72%)
Feb 03, 2020 78.46 79.04 78.44 78.64 3,539,678 +0.53(+0.68%)
Jan 31, 2020 79.11 79.12 77.90 78.11 5,488,400 -1.40(-1.76%)
Jan 30, 2020 78.90 79.61 78.64 79.51 4,115,379 +0.00(+0.00%)
Jan 29, 2020 79.83 79.94 79.47 79.51 1,050,548 -0.01(-0.01%)
Jan 28, 2020 79.08 79.70 79.00 79.52 1,828,175 +0.74(+0.94%)
Jan 27, 2020 78.73 79.13 78.55 78.78 1,887,203 -1.49(-1.86%)
Jan 24, 2020 81.13 81.14 80.03 80.27 2,580,200 -0.67(-0.83%)
Jan 23, 2020 80.68 80.96 80.35 80.94 2,980,436 +0.01(+0.01%)
Jan 22, 2020 81.16 81.29 80.91 80.93 2,105,660 +0.06(+0.07%)
Jan 21, 2020 80.89 81.11 80.80 80.87 2,564,485 -0.44(-0.54%)
Jan 17, 2020 81.34 81.39 81.14 81.31 1,912,400 +0.22(+0.27%)
Jan 16, 2020 80.85 81.10 80.81 81.09 1,401,838 +0.59(+0.73%)
Jan 15, 2020 80.44 80.72 80.38 80.50 1,618,596 -0.05(-0.06%)
Jan 14, 2020 80.44 80.71 80.36 80.55 1,863,008 -0.07(-0.09%)
Jan 13, 2020 80.19 80.62 80.06 80.62 2,383,370 +0.60(+0.75%)
Jan 10, 2020 80.28 80.37 79.89 80.02 3,321,200 -0.18(-0.22%)
Jan 09, 2020 80.11 80.20 79.93 80.20 1,694,646 +0.45(+0.56%)
Jan 08, 2020 79.37 80.03 79.32 79.75 2,932,852 +0.39(+0.49%)
Jan 07, 2020 79.46 79.56 79.29 79.36 2,312,939 -0.20(-0.25%)
Jan 06, 2020 78.93 79.58 78.91 79.56 2,297,959 +0.18(+0.23%)
Jan 03, 2020 79.13 79.69 79.04 79.38 1,686,700 -0.69(-0.86%)
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.