ACWI Ishares MSCI ETF (NQ: ACWI )

93.77 USD -0.44 (-0.47%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 69.50 69.90 69.38 69.83 3,109,800 +0.21(+0.30%)
Nov 29, 2018 69.59 69.99 69.32 69.62 2,929,567 -0.29(-0.41%)
Nov 28, 2018 68.76 69.91 68.47 69.91 3,695,123 +1.39(+2.03%)
Nov 27, 2018 68.13 68.52 67.94 68.52 3,520,747 +0.08(+0.12%)
Nov 26, 2018 68.15 68.45 68.05 68.44 4,068,106 +0.99(+1.47%)
Nov 23, 2018 67.37 67.71 67.27 67.45 1,215,300 -0.45(-0.66%)
Nov 21, 2018 67.90 67.90 67.90 0 +0.62(+0.92%)
Nov 20, 2018 67.56 67.88 67.03 67.28 5,946,673 -1.25(-1.82%)
Nov 19, 2018 69.38 69.41 68.32 68.53 11,799,109 -1.05(-1.51%)
Nov 16, 2018 69.02 69.73 68.92 69.58 4,191,300 +0.18(+0.26%)
Nov 15, 2018 68.45 69.56 68.13 69.40 6,045,176 +0.66(+0.96%)
Nov 14, 2018 69.41 69.61 68.35 68.74 3,351,804 -0.25(-0.36%)
Nov 13, 2018 69.02 69.67 68.80 68.99 3,785,843 +0.10(+0.15%)
Nov 12, 2018 69.85 69.89 68.76 68.89 3,088,128 -1.29(-1.84%)
Nov 09, 2018 70.35 70.37 69.75 70.18 2,925,900 -0.60(-0.85%)
Nov 08, 2018 71.05 71.18 70.58 70.78 1,668,241 -0.58(-0.81%)
Nov 07, 2018 70.69 71.37 70.54 71.36 1,901,990 +1.28(+1.83%)
Nov 06, 2018 69.71 70.12 69.68 70.08 2,304,510 +0.30(+0.43%)
Nov 05, 2018 69.56 69.90 69.40 69.78 2,073,340 +0.21(+0.30%)
Nov 02, 2018 70.19 70.31 69.02 69.57 4,146,100 -0.13(-0.19%)
Nov 01, 2018 69.15 69.74 68.85 69.70 4,500,206 +0.96(+1.40%)
Oct 31, 2018 68.72 69.19 68.58 68.74 3,397,881 +0.75(+1.10%)
Oct 30, 2018 67.02 68.04 66.97 67.99 5,115,535 +0.96(+1.43%)
Oct 29, 2018 68.16 68.48 66.23 67.03 6,536,451 -0.44(-0.65%)
Oct 26, 2018 67.36 68.15 66.63 67.47 9,071,000 -0.92(-1.35%)
Oct 25, 2018 67.78 68.76 67.58 68.39 4,275,388 +0.96(+1.42%)
Oct 24, 2018 69.19 69.24 67.21 67.43 4,995,765 -1.92(-2.77%)
Oct 23, 2018 68.70 69.67 68.23 69.35 4,222,694 -0.54(-0.77%)
Oct 22, 2018 70.27 70.36 69.70 69.89 2,020,022 -0.18(-0.26%)
Oct 19, 2018 70.24 70.71 69.91 70.07 3,358,100 +0.14(+0.20%)
Oct 18, 2018 70.66 70.83 69.61 69.93 3,787,540 -1.14(-1.60%)
Oct 17, 2018 71.15 71.25 70.50 71.07 4,446,271 -0.19(-0.27%)
Oct 16, 2018 70.53 71.39 70.43 71.26 8,685,998 +1.41(+2.02%)
Oct 15, 2018 70.01 70.37 69.76 69.85 3,722,132 -0.38(-0.54%)
Oct 12, 2018 70.49 70.49 69.34 70.23 5,689,100 +0.84(+1.21%)
Oct 11, 2018 70.35 70.72 68.91 69.39 14,970,955 -1.19(-1.69%)
Oct 10, 2018 72.44 72.44 70.49 70.58 8,818,435 -2.11(-2.90%)
Oct 09, 2018 72.43 72.90 72.30 72.69 1,526,809 -0.14(-0.19%)
Oct 08, 2018 72.56 72.88 72.20 72.83 2,684,266 -0.12(-0.16%)
Oct 05, 2018 73.30 73.42 72.53 72.95 2,577,400 -0.43(-0.59%)
Oct 04, 2018 73.83 73.84 72.96 73.38 2,369,937 -0.79(-1.07%)
Oct 03, 2018 74.50 74.55 74.04 74.17 1,080,491 -0.05(-0.07%)
Oct 02, 2018 74.12 74.37 74.04 74.22 1,416,815 -0.25(-0.34%)
Oct 01, 2018 74.63 74.75 74.32 74.47 1,656,287 +0.21(+0.28%)
Sep 28, 2018 74.16 74.48 74.10 74.26 4,742,900 -0.18(-0.24%)
Sep 27, 2018 74.43 74.82 74.42 74.44 2,164,646 +0.00(+0.00%)
Sep 26, 2018 74.55 74.95 74.35 74.44 2,505,940 -0.05(-0.07%)
Sep 25, 2018 74.66 74.66 74.44 74.49 1,031,073 +0.15(+0.20%)
Sep 24, 2018 74.49 74.55 74.28 74.34 931,797 -0.35(-0.47%)
Sep 21, 2018 74.80 74.89 74.67 74.69 1,295,700 +0.04(+0.05%)
Sep 20, 2018 74.44 74.78 74.39 74.65 1,827,312 +0.70(+0.95%)
Sep 19, 2018 73.80 74.07 73.80 73.95 1,594,502 +0.19(+0.26%)
Sep 18, 2018 73.49 73.88 73.46 73.76 2,069,877 +0.52(+0.71%)
Sep 17, 2018 73.50 73.56 73.19 73.24 1,795,858 -0.24(-0.33%)
Sep 14, 2018 73.51 73.66 73.28 73.48 3,032,300 +0.06(+0.08%)
Sep 13, 2018 73.42 73.57 73.24 73.42 2,042,791 +0.50(+0.69%)
Sep 12, 2018 72.76 73.09 72.60 72.92 1,767,294 +0.14(+0.19%)
Sep 11, 2018 72.30 72.81 72.18 72.78 1,518,568 +0.22(+0.30%)
Sep 10, 2018 72.78 72.84 72.54 72.56 1,797,810 +0.12(+0.17%)
Sep 07, 2018 72.39 72.72 72.26 72.44 1,790,900 -0.30(-0.41%)
Sep 06, 2018 72.97 73.08 72.45 72.74 1,799,904 -0.26(-0.36%)
Sep 05, 2018 73.09 73.15 72.71 73.00 1,388,958 -0.40(-0.54%)
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.