Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

79.67 +1.07 (+1.36%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.11 79.12 77.90 78.11 5,488,400 -1.40(-1.76%)
Jan 30, 2020 78.90 79.61 78.64 79.51 4,115,379 +0.00(+0.00%)
Jan 29, 2020 79.83 79.94 79.47 79.51 1,050,548 -0.01(-0.01%)
Jan 28, 2020 79.08 79.70 79.00 79.52 1,828,175 +0.74(+0.94%)
Jan 27, 2020 78.73 79.13 78.55 78.78 1,887,203 -1.49(-1.86%)
Jan 24, 2020 81.13 81.14 80.03 80.27 2,580,200 -0.67(-0.83%)
Jan 23, 2020 80.68 80.96 80.35 80.94 2,980,436 +0.01(+0.01%)
Jan 22, 2020 81.16 81.29 80.91 80.93 2,105,660 +0.06(+0.07%)
Jan 21, 2020 80.89 81.11 80.80 80.87 2,564,485 -0.44(-0.54%)
Jan 17, 2020 81.34 81.39 81.14 81.31 1,912,400 +0.22(+0.27%)
Jan 16, 2020 80.85 81.10 80.81 81.09 1,401,838 +0.59(+0.73%)
Jan 15, 2020 80.44 80.72 80.38 80.50 1,618,596 -0.05(-0.06%)
Jan 14, 2020 80.44 80.71 80.36 80.55 1,863,008 -0.07(-0.09%)
Jan 13, 2020 80.19 80.62 80.06 80.62 2,383,370 +0.60(+0.75%)
Jan 10, 2020 80.28 80.37 79.89 80.02 3,321,200 -0.18(-0.22%)
Jan 09, 2020 80.11 80.20 79.94 80.20 1,694,646 +0.45(+0.56%)
Jan 08, 2020 79.37 80.03 79.32 79.75 2,932,852 +0.39(+0.49%)
Jan 07, 2020 79.46 79.56 79.29 79.36 2,312,939 -0.20(-0.25%)
Jan 06, 2020 78.93 79.58 78.91 79.56 2,297,959 +0.18(+0.23%)
Jan 03, 2020 79.13 79.69 79.04 79.38 1,686,700 -0.69(-0.86%)
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.