Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.34 -0.42 (-0.48%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 89.02 89.33 87.59 88.05 5,145,075 -1.76(-1.96%)
Jan 28, 2021 89.44 90.61 89.33 89.81 6,060,330 +0.75(+0.84%)
Jan 27, 2021 90.12 90.19 88.73 89.06 5,253,429 -2.25(-2.46%)
Jan 26, 2021 91.73 91.80 91.24 91.31 1,153,657 -0.28(-0.31%)
Jan 25, 2021 91.48 91.65 90.34 91.59 5,287,370 +0.30(+0.33%)
Jan 22, 2021 91.05 91.53 91.04 91.29 4,137,753 -0.43(-0.47%)
Jan 21, 2021 91.84 91.88 91.45 91.72 5,113,374 +0.02(+0.02%)
Jan 20, 2021 91.21 91.81 91.09 91.70 2,500,891 +1.13(+1.25%)
Jan 19, 2021 90.56 90.67 90.23 90.57 4,225,862 +0.84(+0.93%)
Jan 15, 2021 90.02 90.23 89.31 89.73 7,135,478 -0.95(-1.05%)
Jan 14, 2021 90.93 91.16 90.61 90.69 4,573,683 +0.14(+0.15%)
Jan 13, 2021 90.43 90.82 90.22 90.55 2,231,645 +0.06(+0.06%)
Jan 12, 2021 90.22 90.58 89.87 90.49 9,740,600 +0.32(+0.36%)
Jan 11, 2021 89.93 90.57 89.88 90.17 3,408,498 -0.80(-0.88%)
Jan 08, 2021 90.83 91.02 90.06 90.97 3,753,704 +0.80(+0.89%)
Jan 07, 2021 89.66 90.33 89.58 90.17 4,938,268 +0.93(+1.05%)
Jan 06, 2021 88.43 89.98 88.32 89.24 9,936,969 +0.50(+0.56%)
Jan 05, 2021 87.93 88.90 87.88 88.74 1,854,358 +0.91(+1.03%)
Jan 04, 2021 89.18 89.21 87.08 87.84 5,142,123 -0.49(-0.55%)
Dec 31, 2020 88.32 88.32 88.32 972,107 +0.06(+0.07%)
Dec 30, 2020 88.40 88.59 88.25 88.26 972,107 +0.29(+0.33%)
Dec 29, 2020 88.37 88.48 87.83 87.97 2,547,082 +0.18(+0.20%)
Dec 28, 2020 87.94 87.94 87.68 87.80 2,090,541 +0.57(+0.66%)
Dec 24, 2020 87.19 87.26 86.95 87.22 600,058 +0.11(+0.12%)
Dec 23, 2020 87.20 87.43 87.07 87.12 4,953,713 +0.41(+0.47%)
Dec 22, 2020 86.84 86.89 86.40 86.71 2,698,620 -0.15(-0.17%)
Dec 21, 2020 85.98 87.06 85.62 86.85 5,776,719 -0.56(-0.63%)
Dec 18, 2020 87.83 87.83 87.08 87.41 3,101,774 -0.40(-0.45%)
Dec 17, 2020 87.75 87.82 87.58 87.81 3,098,150 +0.62(+0.71%)
Dec 16, 2020 87.10 87.36 86.87 87.18 2,684,809 +0.21(+0.25%)
Dec 15, 2020 86.48 86.97 86.24 86.97 1,579,898 +1.09(+1.27%)
Dec 14, 2020 86.68 86.80 85.88 85.88 1,352,978 -0.26(-0.30%)
Dec 11, 2020 85.89 86.16 85.53 86.14 1,498,837 -0.22(-0.26%)
Dec 10, 2020 85.71 86.48 85.63 86.36 3,077,286 +0.23(+0.27%)
Dec 09, 2020 87.04 87.04 85.76 86.13 1,367,544 -0.61(-0.70%)
Dec 08, 2020 86.17 86.81 86.17 86.73 929,601 +0.30(+0.35%)
Dec 07, 2020 86.42 86.60 86.18 86.44 947,743 -0.20(-0.23%)
Dec 04, 2020 86.26 86.65 86.20 86.64 2,051,998 +0.75(+0.88%)
Dec 03, 2020 85.89 86.22 85.69 85.88 2,036,238 +0.14(+0.17%)
Dec 02, 2020 85.24 85.74 85.11 85.74 2,864,260 +0.17(+0.20%)
Dec 01, 2020 85.40 85.85 85.29 85.57 4,243,701 +1.20(+1.42%)
Nov 30, 2020 85.16 85.16 84.15 84.37 10,927,012 -1.04(-1.22%)
Nov 27, 2020 85.27 85.46 85.17 85.41 1,817,029 +0.52(+0.61%)
Nov 25, 2020 84.76 85.03 84.49 84.89 1,453,292 -0.09(-0.10%)
Nov 24, 2020 84.50 85.09 84.21 84.98 3,476,717 +1.25(+1.49%)
Nov 23, 2020 83.96 84.15 83.32 83.73 5,159,772 +0.31(+0.37%)
Nov 20, 2020 83.67 83.76 83.42 83.42 5,233,094 -0.20(-0.24%)
Nov 19, 2020 83.09 83.68 82.82 83.62 1,840,285 +0.43(+0.51%)
Nov 18, 2020 84.04 84.18 83.20 83.20 3,878,270 -0.71(-0.84%)
Nov 17, 2020 83.61 84.13 83.38 83.90 2,167,837 -0.20(-0.24%)
Nov 16, 2020 83.88 84.11 83.56 84.11 3,548,745 +1.02(+1.23%)
Nov 13, 2020 82.60 83.21 82.42 83.08 1,751,921 +1.10(+1.34%)
Nov 12, 2020 82.57 82.77 81.66 81.98 4,981,316 -0.90(-1.08%)
Nov 11, 2020 82.65 82.97 82.50 82.88 4,605,612 +0.69(+0.83%)
Nov 10, 2020 82.28 82.53 81.58 82.19 15,417,128 -0.07(-0.08%)
Nov 09, 2020 84.31 84.51 82.20 82.26 9,726,546 +1.18(+1.45%)
Nov 06, 2020 81.05 81.37 80.60 81.08 2,735,998 +0.11(+0.13%)
Nov 05, 2020 80.81 81.26 80.58 80.98 3,168,623 +1.61(+2.03%)
Nov 04, 2020 78.59 80.12 78.40 79.36 7,895,203 +1.64(+2.11%)
Nov 03, 2020 77.24 78.10 77.10 77.72 3,420,051 +1.40(+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.