ACWI Ishares MSCI ETF (NQ: ACWI )

92.17 USD -0.98 (-1.05%)
Official Closing Price Updated: 5:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.02 78.03 76.75 77.67 4,089,100 -0.23(-0.30%)
Jul 30, 2020 77.34 77.97 76.80 77.90 1,933,100 -0.51(-0.65%)
Jul 29, 2020 77.83 78.58 77.81 78.41 911,478 +0.92(+1.19%)
Jul 28, 2020 77.73 78.01 77.42 77.49 1,605,634 -0.53(-0.68%)
Jul 27, 2020 77.57 78.05 77.42 78.02 1,298,474 +0.86(+1.11%)
Jul 24, 2020 77.06 77.39 76.79 77.16 1,128,700 -0.46(-0.59%)
Jul 23, 2020 78.33 78.60 77.33 77.62 1,694,242 -0.81(-1.03%)
Jul 22, 2020 78.09 78.56 78.01 78.43 2,292,699 +0.25(+0.32%)
Jul 21, 2020 78.56 78.65 78.04 78.18 2,770,409 +0.24(+0.31%)
Jul 20, 2020 77.33 78.07 77.13 77.94 2,587,600 +0.68(+0.88%)
Jul 17, 2020 77.28 77.38 76.84 77.26 4,161,900 +0.27(+0.35%)
Jul 16, 2020 76.80 77.08 76.67 76.99 4,876,691 -0.47(-0.61%)
Jul 15, 2020 77.61 77.78 76.95 77.46 4,154,737 +0.76(+0.99%)
Jul 14, 2020 75.53 76.81 75.31 76.70 2,962,225 +0.94(+1.24%)
Jul 13, 2020 76.98 77.51 75.65 75.76 3,757,404 -0.67(-0.88%)
Jul 10, 2020 75.86 76.47 75.50 76.43 4,924,600 +0.61(+0.80%)
Jul 09, 2020 76.49 76.51 75.07 75.82 7,607,433 -0.47(-0.62%)
Jul 08, 2020 75.73 76.31 75.48 76.29 1,859,797 +0.78(+1.03%)
Jul 07, 2020 75.86 76.32 75.46 75.51 2,450,205 -0.89(-1.16%)
Jul 06, 2020 76.21 76.44 76.00 76.40 2,516,926 +1.44(+1.92%)
Jul 02, 2020 75.26 75.62 74.82 74.96 1,674,600 +0.69(+0.93%)
Jul 01, 2020 73.95 74.50 73.89 74.27 2,135,483 +0.55(+0.75%)
Jun 30, 2020 73.00 74.08 72.94 73.72 2,966,836 +0.48(+0.66%)
Jun 29, 2020 72.69 73.24 72.17 73.24 1,806,685 +0.83(+1.15%)
Jun 26, 2020 73.64 73.65 72.29 72.41 1,669,500 -1.43(-1.94%)
Jun 25, 2020 72.96 73.87 72.51 73.84 1,579,065 +0.78(+1.07%)
Jun 24, 2020 74.24 74.39 72.64 73.06 2,167,711 -1.76(-2.35%)
Jun 23, 2020 75.16 75.35 74.74 74.82 1,623,684 +0.35(+0.47%)
Jun 22, 2020 73.95 74.53 73.65 74.47 1,953,245 +0.74(+1.00%)
Jun 19, 2020 75.03 75.03 73.57 73.73 1,516,500 -0.42(-0.57%)
Jun 18, 2020 73.86 74.32 73.71 74.15 884,298 -0.09(-0.12%)
Jun 17, 2020 74.64 74.72 74.05 74.24 3,125,237 -0.04(-0.05%)
Jun 16, 2020 74.94 74.94 73.20 74.28 2,931,732 +1.21(+1.66%)
Jun 15, 2020 71.11 73.32 70.87 73.07 3,099,936 -0.12(-0.16%)
Jun 12, 2020 73.96 74.22 72.01 73.19 4,234,300 +1.04(+1.44%)
Jun 11, 2020 74.54 74.66 72.04 72.15 3,414,819 -4.30(-5.62%)
Jun 10, 2020 76.81 77.11 76.20 76.45 3,593,784 -0.21(-0.27%)
Jun 09, 2020 76.42 76.92 76.27 76.66 5,235,657 -0.68(-0.88%)
Jun 08, 2020 76.76 77.38 76.44 77.34 1,745,688 +0.89(+1.16%)
Jun 05, 2020 76.17 76.95 76.17 76.45 4,274,600 +1.71(+2.29%)
Jun 04, 2020 74.79 75.21 74.37 74.74 4,406,352 -0.41(-0.55%)
Jun 03, 2020 74.63 75.37 74.53 75.15 4,526,072 +1.21(+1.64%)
Jun 02, 2020 73.46 73.94 73.30 73.94 4,202,876 +0.80(+1.09%)
Jun 01, 2020 72.46 73.16 72.32 73.14 2,544,956 +0.92(+1.27%)
May 29, 2020 71.89 72.36 71.25 72.22 7,392,600 +0.17(+0.24%)
May 28, 2020 72.35 72.88 71.89 72.05 4,204,615 +0.06(+0.08%)
May 27, 2020 71.73 71.99 70.67 71.99 6,271,735 +0.89(+1.25%)
May 26, 2020 71.52 71.62 70.97 71.10 6,089,375 +1.31(+1.88%)
May 22, 2020 69.59 69.79 69.28 69.79 4,058,300 -0.08(-0.11%)
May 21, 2020 70.28 70.54 69.60 69.87 6,890,372 -0.62(-0.88%)
May 20, 2020 70.32 70.76 70.23 70.49 5,505,339 +1.16(+1.67%)
May 19, 2020 69.80 70.17 69.29 69.33 3,166,400 -0.71(-1.01%)
May 18, 2020 69.31 70.33 69.31 70.04 2,832,861 +2.30(+3.40%)
May 15, 2020 67.09 67.74 66.90 67.74 2,617,100 +0.06(+0.09%)
May 14, 2020 66.37 67.68 65.77 67.68 3,846,987 +0.42(+0.62%)
May 13, 2020 68.27 68.45 66.77 67.26 13,590,367 -0.90(-1.32%)
May 12, 2020 69.62 69.70 68.16 68.16 3,864,592 -1.17(-1.69%)
May 11, 2020 68.76 69.57 68.71 69.33 9,407,041 +0.07(+0.10%)
May 08, 2020 68.94 69.34 68.73 69.26 3,530,800 +1.13(+1.66%)
May 07, 2020 68.09 68.53 67.94 68.13 3,227,287 +0.89(+1.32%)
May 06, 2020 68.16 68.18 67.24 67.24 2,618,044 -0.36(-0.53%)
May 05, 2020 67.82 68.27 67.54 67.60 2,558,775 +0.47(+0.70%)
May 04, 2020 66.56 67.22 66.24 67.13 2,017,173 +0.22(+0.33%)
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.