ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.44 91.75 89.97 90.44 5,009,100 -1.81(-1.96%)
Jan 28, 2021 91.87 93.07 91.75 92.25 5,900,166 +0.77(+0.84%)
Jan 27, 2021 92.57 92.64 91.14 91.48 5,114,590 -2.31(-2.46%)
Jan 26, 2021 94.22 94.29 93.72 93.79 1,123,168 -0.29(-0.31%)
Jan 25, 2021 93.96 94.14 92.79 94.08 5,147,634 +0.31(+0.33%)
Jan 22, 2021 93.52 94.01 93.51 93.77 4,028,400 -0.44(-0.47%)
Jan 21, 2021 94.33 94.38 93.93 94.21 4,978,237 +0.02(+0.02%)
Jan 20, 2021 93.69 94.30 93.56 94.19 2,434,797 +1.16(+1.25%)
Jan 19, 2021 93.02 93.13 92.68 93.03 4,114,180 +0.86(+0.93%)
Jan 15, 2021 92.46 92.68 91.73 92.17 6,946,900 -0.98(-1.05%)
Jan 14, 2021 93.40 93.63 93.07 93.15 4,452,809 +0.14(+0.15%)
Jan 13, 2021 92.88 93.29 92.67 93.01 2,172,667 +0.06(+0.06%)
Jan 12, 2021 92.67 93.04 92.31 92.95 9,483,173 +0.33(+0.36%)
Jan 11, 2021 92.37 93.03 92.32 92.62 3,318,418 -0.82(-0.88%)
Jan 08, 2021 93.30 93.49 92.50 93.44 3,654,500 +0.82(+0.89%)
Jan 07, 2021 92.09 92.78 92.01 92.62 4,807,758 +0.96(+1.05%)
Jan 06, 2021 90.83 92.42 90.72 91.66 9,674,352 +0.51(+0.56%)
Jan 05, 2021 90.32 91.31 90.27 91.15 1,805,351 +0.93(+1.03%)
Jan 04, 2021 91.60 91.63 89.44 90.22 5,006,226 -0.50(-0.55%)
Dec 31, 2020 90.72 90.72 90.72 946,416 +0.06(+0.07%)
Dec 30, 2020 90.80 90.99 90.64 90.66 946,416 +0.30(+0.33%)
Dec 29, 2020 90.77 90.89 90.21 90.36 2,479,767 +0.18(+0.20%)
Dec 28, 2020 90.33 90.33 90.06 90.18 2,035,292 +0.59(+0.66%)
Dec 24, 2020 89.56 89.63 89.31 89.59 584,200 +0.11(+0.12%)
Dec 23, 2020 89.57 89.80 89.43 89.48 4,822,795 +0.42(+0.47%)
Dec 22, 2020 89.20 89.25 88.75 89.06 2,627,300 -0.15(-0.17%)
Dec 21, 2020 88.31 89.42 87.94 89.21 5,624,050 -0.57(-0.63%)
Dec 18, 2020 90.21 90.21 89.44 89.78 3,019,800 -0.41(-0.45%)
Dec 17, 2020 90.13 90.20 89.96 90.19 3,016,272 +0.64(+0.71%)
Dec 16, 2020 89.46 89.73 89.22 89.55 2,613,854 +0.22(+0.25%)
Dec 15, 2020 88.83 89.33 88.58 89.33 1,538,144 +1.12(+1.27%)
Dec 14, 2020 89.03 89.16 88.21 88.21 1,317,222 -0.95(-1.07%)
Dec 11, 2020 88.91 89.19 88.53 89.16 1,448,000 -0.23(-0.26%)
Dec 10, 2020 88.72 89.52 88.64 89.39 2,972,912 +0.24(+0.27%)
Dec 09, 2020 90.10 90.10 88.77 89.15 1,321,161 -0.63(-0.70%)
Dec 08, 2020 89.19 89.86 89.19 89.78 898,072 +0.31(+0.35%)
Dec 07, 2020 89.45 89.64 89.21 89.47 915,598 -0.21(-0.23%)
Dec 04, 2020 89.29 89.69 89.23 89.68 1,982,400 +0.78(+0.88%)
Dec 03, 2020 88.91 89.25 88.70 88.90 1,967,174 +0.15(+0.17%)
Dec 02, 2020 88.23 88.75 88.10 88.75 2,767,112 +0.18(+0.20%)
Dec 01, 2020 88.40 88.86 88.28 88.57 4,099,765 +1.24(+1.42%)
Nov 30, 2020 88.15 88.15 87.10 87.33 10,556,394 -1.08(-1.22%)
Nov 27, 2020 88.26 88.46 88.16 88.41 1,755,400 +0.54(+0.61%)
Nov 25, 2020 87.74 88.02 87.46 87.87 1,404,000 -0.09(-0.10%)
Nov 24, 2020 87.47 88.07 87.17 87.96 3,358,795 +1.29(+1.49%)
Nov 23, 2020 86.91 87.10 86.25 86.67 4,984,765 +0.32(+0.37%)
Nov 20, 2020 86.61 86.71 86.35 86.35 5,055,600 -0.21(-0.24%)
Nov 19, 2020 86.01 86.62 85.73 86.56 1,777,867 +0.44(+0.51%)
Nov 18, 2020 86.99 87.14 86.12 86.12 3,746,729 -0.73(-0.84%)
Nov 17, 2020 86.55 87.08 86.31 86.85 2,094,310 -0.21(-0.24%)
Nov 16, 2020 86.83 87.06 86.50 87.06 3,428,380 +1.06(+1.23%)
Nov 13, 2020 85.50 86.13 85.31 86.00 1,692,500 +1.14(+1.34%)
Nov 12, 2020 85.47 85.68 84.53 84.86 4,812,362 -0.93(-1.08%)
Nov 11, 2020 85.55 85.88 85.40 85.79 4,449,401 +0.71(+0.83%)
Nov 10, 2020 85.17 85.43 84.44 85.08 14,894,216 -0.07(-0.08%)
Nov 09, 2020 87.27 87.48 85.08 85.15 9,396,645 +1.22(+1.45%)
Nov 06, 2020 83.90 84.23 83.43 83.93 2,643,200 +0.11(+0.13%)
Nov 05, 2020 83.65 84.11 83.41 83.82 3,061,151 +1.67(+2.03%)
Nov 04, 2020 81.35 82.93 81.15 82.15 7,627,417 +1.70(+2.11%)
Nov 03, 2020 79.95 80.84 79.81 80.45 3,304,051 +1.45(+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.