Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.85 82.85 81.86 82.08 11,232,169 -1.02(-1.22%)
Nov 27, 2020 82.95 83.14 82.86 83.09 1,867,773 +0.51(+0.61%)
Nov 25, 2020 82.46 82.72 82.20 82.58 1,493,878 -0.08(-0.10%)
Nov 24, 2020 82.21 82.78 81.92 82.67 3,573,810 +1.21(+1.49%)
Nov 23, 2020 81.68 81.86 81.06 81.46 5,303,868 +0.30(+0.37%)
Nov 20, 2020 81.40 81.49 81.15 81.15 5,379,237 -0.20(-0.24%)
Nov 19, 2020 80.84 81.41 80.57 81.35 1,891,678 +0.41(+0.51%)
Nov 18, 2020 81.76 81.90 80.94 80.94 3,986,578 -0.69(-0.84%)
Nov 17, 2020 81.34 81.84 81.11 81.62 2,228,378 -0.20(-0.24%)
Nov 16, 2020 81.61 81.82 81.29 81.82 3,647,850 +1.00(+1.23%)
Nov 13, 2020 80.36 80.95 80.18 80.83 1,800,846 +1.07(+1.34%)
Nov 12, 2020 80.33 80.53 79.44 79.75 5,120,428 -0.87(-1.08%)
Nov 11, 2020 80.40 80.71 80.26 80.63 4,734,232 +0.67(+0.83%)
Nov 10, 2020 80.05 80.29 79.36 79.96 15,847,679 -0.07(-0.08%)
Nov 09, 2020 82.02 82.22 79.97 80.03 9,998,177 +1.15(+1.45%)
Nov 06, 2020 78.85 79.16 78.41 78.88 2,812,406 +0.10(+0.13%)
Nov 05, 2020 78.62 79.05 78.39 78.78 3,257,112 +1.57(+2.03%)
Nov 04, 2020 76.46 77.94 76.27 77.21 8,115,691 +1.60(+2.11%)
Nov 03, 2020 75.14 75.98 75.01 75.61 3,515,562 +1.36(+1.84%)
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.