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 (%)
Oct 30, 2020 73.69 73.91 72.70 73.45 12,327,595 -0.64(-0.86%)
Oct 29, 2020 73.61 74.66 73.24 74.09 8,404,394 +0.58(+0.79%)
Oct 28, 2020 74.50 74.61 73.44 73.51 6,691,749 -2.43(-3.19%)
Oct 27, 2020 76.22 76.28 75.85 75.94 3,632,008 -0.25(-0.33%)
Oct 26, 2020 76.62 76.85 75.47 76.19 5,314,678 -1.31(-1.69%)
Oct 23, 2020 77.49 77.51 76.98 77.50 1,499,408 +0.33(+0.43%)
Oct 22, 2020 77.00 77.29 76.47 77.17 3,648,706 +0.24(+0.32%)
Oct 21, 2020 77.08 77.54 76.91 76.92 1,827,696 -0.19(-0.24%)
Oct 20, 2020 77.16 77.73 76.99 77.11 3,258,232 +0.37(+0.48%)
Oct 19, 2020 77.86 78.00 76.58 76.74 2,059,957 -0.76(-0.98%)
Oct 16, 2020 77.76 78.13 77.51 77.51 3,280,082 +0.05(+0.06%)
Oct 15, 2020 76.71 77.54 76.66 77.46 7,527,251 -0.40(-0.52%)
Oct 14, 2020 78.40 78.59 77.72 77.86 2,298,104 -0.38(-0.48%)
Oct 13, 2020 78.50 78.52 78.02 78.24 4,389,967 -0.53(-0.67%)
Oct 12, 2020 78.27 78.99 78.20 78.77 1,640,995 +0.91(+1.17%)
Oct 09, 2020 77.59 77.92 77.47 77.85 1,733,016 +0.66(+0.85%)
Oct 08, 2020 77.04 77.21 76.86 77.20 4,564,411 +0.62(+0.81%)
Oct 07, 2020 76.19 76.75 76.16 76.58 4,186,353 +1.03(+1.37%)
Oct 06, 2020 76.45 76.78 75.36 75.54 4,208,328 -0.82(-1.07%)
Oct 05, 2020 75.57 76.38 75.57 76.36 3,268,494 +1.24(+1.65%)
Oct 02, 2020 74.60 75.49 74.51 75.12 2,803,931 -0.57(-0.76%)
Oct 01, 2020 75.70 75.82 75.27 75.69 3,659,520 +0.56(+0.75%)
Sep 30, 2020 74.86 75.69 74.76 75.13 12,287,324 +0.34(+0.45%)
Sep 29, 2020 74.95 75.15 74.59 74.79 2,327,990 -0.26(-0.35%)
Sep 28, 2020 74.91 75.14 74.69 75.05 3,024,245 +1.18(+1.59%)
Sep 25, 2020 72.73 73.98 72.50 73.88 5,637,754 +0.80(+1.09%)
Sep 24, 2020 72.62 73.73 72.33 73.08 3,891,508 +0.04(+0.05%)
Sep 23, 2020 74.61 74.62 72.96 73.04 10,770,907 -1.38(-1.86%)
Sep 22, 2020 74.15 74.53 73.59 74.42 2,600,474 +0.35(+0.47%)
Sep 21, 2020 73.75 74.08 72.92 74.08 2,295,388 -1.03(-1.38%)
Sep 18, 2020 75.94 75.94 74.66 75.11 2,364,480 -0.71(-0.94%)
Sep 17, 2020 75.21 76.04 75.18 75.82 1,503,656 -0.41(-0.54%)
Sep 16, 2020 76.76 77.02 76.19 76.24 2,032,138 -0.21(-0.27%)
Sep 15, 2020 76.68 76.79 76.24 76.44 2,322,901 +0.51(+0.67%)
Sep 14, 2020 75.79 76.25 75.65 75.94 2,219,968 +0.92(+1.23%)
Sep 11, 2020 75.36 75.58 74.47 75.02 3,483,797 +0.27(+0.36%)
Sep 10, 2020 76.26 76.42 74.59 74.74 2,354,190 -1.12(-1.47%)
Sep 09, 2020 75.48 76.29 75.28 75.86 3,268,752 +1.46(+1.96%)
Sep 08, 2020 74.86 75.32 74.39 74.40 2,644,269 -1.79(-2.34%)
Sep 04, 2020 76.77 77.06 74.57 76.19 3,634,749 -0.38(-0.49%)
Sep 03, 2020 78.54 78.58 76.11 76.57 3,751,393 -2.41(-3.05%)
Sep 02, 2020 78.54 79.08 78.11 78.97 1,901,820 +0.89(+1.14%)
Sep 01, 2020 77.66 78.11 77.48 78.08 3,655,829 +0.67(+0.86%)
Aug 31, 2020 77.61 77.79 77.31 77.41 2,418,870 -0.47(-0.60%)
Aug 28, 2020 77.65 77.91 77.42 77.88 2,919,352 +0.59(+0.77%)
Aug 27, 2020 77.65 77.70 76.95 77.29 2,407,846 -0.23(-0.30%)
Aug 26, 2020 76.91 77.54 76.89 77.52 4,944,753 +0.63(+0.82%)
Aug 25, 2020 76.74 76.90 76.45 76.90 1,489,479 +0.30(+0.39%)
Aug 24, 2020 76.58 76.63 76.27 76.59 4,981,630 +0.81(+1.07%)
Aug 21, 2020 75.36 75.84 75.31 75.79 8,593,063 +0.12(+0.16%)
Aug 20, 2020 74.91 75.78 74.90 75.66 2,645,971 +0.08(+0.10%)
Aug 19, 2020 76.08 76.19 75.52 75.59 1,972,921 -0.41(-0.54%)
Aug 18, 2020 76.07 76.21 75.63 76.00 990,005 +0.08(+0.11%)
Aug 17, 2020 75.73 75.94 75.68 75.92 4,238,373 +0.55(+0.72%)
Aug 14, 2020 75.31 75.49 75.17 75.37 1,038,256 -0.17(-0.22%)
Aug 13, 2020 75.63 75.83 75.29 75.54 2,889,252 -0.16(-0.21%)
Aug 12, 2020 75.33 75.89 75.33 75.70 1,131,569 +1.17(+1.58%)
Aug 11, 2020 75.35 75.44 74.38 74.53 3,290,177 -0.26(-0.35%)
Aug 10, 2020 74.72 74.85 74.27 74.79 1,184,706 +0.19(+0.25%)
Aug 07, 2020 74.44 74.69 74.14 74.60 5,096,606 -0.34(-0.45%)
Aug 06, 2020 74.46 74.98 74.32 74.94 5,277,868 +0.26(+0.35%)
Aug 05, 2020 74.66 74.86 74.53 74.68 2,822,048 +0.51(+0.68%)
Aug 04, 2020 73.60 74.18 73.60 74.17 1,987,990 +0.39(+0.52%)
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.