Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.72 -0.08 (-0.09%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 75.73 75.96 74.72 75.49 11,995,250 -0.66(-0.86%)
Oct 29, 2020 75.65 76.73 75.27 76.15 8,177,816 +0.60(+0.79%)
Oct 28, 2020 76.56 76.68 75.47 75.55 6,511,343 -2.49(-3.19%)
Oct 27, 2020 78.33 78.40 77.95 78.04 3,534,092 -0.26(-0.33%)
Oct 26, 2020 78.75 78.98 77.56 78.30 5,171,397 -1.34(-1.69%)
Oct 23, 2020 79.63 79.65 79.11 79.64 1,458,985 +0.34(+0.43%)
Oct 22, 2020 79.13 79.43 78.59 79.31 3,550,339 +0.25(+0.32%)
Oct 21, 2020 79.22 79.69 79.04 79.05 1,778,422 -0.19(-0.24%)
Oct 20, 2020 79.30 79.88 79.12 79.25 3,170,392 +0.38(+0.48%)
Oct 19, 2020 80.02 80.17 78.71 78.87 2,004,422 -0.78(-0.98%)
Oct 16, 2020 79.91 80.29 79.65 79.65 3,191,653 +0.05(+0.06%)
Oct 15, 2020 78.83 79.69 78.78 79.61 7,324,320 -0.42(-0.52%)
Oct 14, 2020 80.57 80.76 79.88 80.02 2,236,148 -0.39(-0.48%)
Oct 13, 2020 80.68 80.70 80.18 80.41 4,271,616 -0.54(-0.67%)
Oct 12, 2020 80.44 81.18 80.37 80.95 1,596,755 +0.94(+1.17%)
Oct 09, 2020 79.74 80.07 79.61 80.01 1,686,295 +0.68(+0.85%)
Oct 08, 2020 79.17 79.35 78.99 79.33 4,441,357 +0.64(+0.81%)
Oct 07, 2020 78.30 78.88 78.27 78.70 4,073,492 +1.06(+1.37%)
Oct 06, 2020 78.57 78.91 77.45 77.63 4,094,874 -0.84(-1.07%)
Oct 05, 2020 77.66 78.49 77.66 78.47 3,180,377 +1.28(+1.65%)
Oct 02, 2020 76.67 77.59 76.57 77.20 2,728,338 -0.59(-0.76%)
Oct 01, 2020 77.80 77.92 77.35 77.79 3,560,862 +0.58(+0.75%)
Sep 30, 2020 76.93 77.79 76.83 77.21 11,956,065 +0.35(+0.45%)
Sep 29, 2020 77.03 77.23 76.66 76.86 2,265,229 -0.27(-0.35%)
Sep 28, 2020 76.99 77.22 76.76 77.13 2,942,713 +1.21(+1.59%)
Sep 25, 2020 74.75 76.03 74.50 75.92 5,485,764 +0.82(+1.09%)
Sep 24, 2020 74.63 75.77 74.33 75.10 3,786,595 +0.04(+0.05%)
Sep 23, 2020 76.68 76.69 74.98 75.06 10,480,529 -1.42(-1.86%)
Sep 22, 2020 76.20 76.60 75.62 76.48 2,530,367 +0.36(+0.47%)
Sep 21, 2020 75.79 76.13 74.94 76.13 2,233,506 -1.06(-1.38%)
Sep 18, 2020 78.04 78.04 76.73 77.19 2,300,735 -0.73(-0.94%)
Sep 17, 2020 77.30 78.15 77.26 77.92 1,463,118 -0.43(-0.54%)
Sep 16, 2020 78.89 79.16 78.30 78.35 1,977,353 -0.21(-0.27%)
Sep 15, 2020 78.80 78.92 78.35 78.56 2,260,277 +0.52(+0.67%)
Sep 14, 2020 77.89 78.36 77.75 78.04 2,160,119 +0.95(+1.23%)
Sep 11, 2020 77.45 77.67 76.53 77.09 3,389,876 +0.28(+0.36%)
Sep 10, 2020 78.37 78.54 76.66 76.81 2,290,722 -1.15(-1.47%)
Sep 09, 2020 77.58 78.41 77.37 77.96 3,180,628 +1.50(+1.96%)
Sep 08, 2020 76.94 77.40 76.45 76.47 2,572,981 -1.84(-2.34%)
Sep 04, 2020 78.90 79.20 76.64 78.30 3,536,758 -0.39(-0.49%)
Sep 03, 2020 80.72 80.75 78.21 78.69 3,650,258 -2.47(-3.05%)
Sep 02, 2020 80.72 81.27 80.28 81.16 1,850,548 +0.92(+1.14%)
Sep 01, 2020 79.81 80.27 79.62 80.24 3,557,270 +0.69(+0.86%)
Aug 31, 2020 79.76 79.95 79.46 79.56 2,353,659 -0.48(-0.60%)
Aug 28, 2020 79.80 80.07 79.57 80.04 2,840,648 +0.61(+0.77%)
Aug 27, 2020 79.80 79.85 79.08 79.43 2,342,932 -0.24(-0.30%)
Aug 26, 2020 79.04 79.69 79.02 79.67 4,811,445 +0.65(+0.82%)
Aug 25, 2020 78.86 79.03 78.57 79.03 1,449,323 +0.31(+0.39%)
Aug 24, 2020 78.71 78.75 78.38 78.72 4,847,329 +0.83(+1.07%)
Aug 21, 2020 77.45 77.94 77.39 77.89 8,361,398 +0.13(+0.16%)
Aug 20, 2020 76.99 77.88 76.98 77.76 2,574,637 +0.08(+0.10%)
Aug 19, 2020 78.19 78.30 77.61 77.68 1,919,732 -0.43(-0.54%)
Aug 18, 2020 78.18 78.32 77.72 78.11 963,315 +0.09(+0.11%)
Aug 17, 2020 77.83 78.04 77.78 78.02 4,124,109 +0.56(+0.72%)
Aug 14, 2020 77.39 77.59 77.25 77.46 1,010,265 -0.17(-0.22%)
Aug 13, 2020 77.72 77.93 77.38 77.63 2,811,359 -0.16(-0.21%)
Aug 12, 2020 77.42 77.99 77.42 77.80 1,101,063 +1.21(+1.58%)
Aug 11, 2020 77.44 77.53 76.44 76.59 3,201,476 -0.27(-0.35%)
Aug 10, 2020 76.79 76.92 76.33 76.86 1,152,767 +0.19(+0.25%)
Aug 07, 2020 76.50 76.76 76.19 76.67 4,959,204 -0.35(-0.45%)
Aug 06, 2020 76.52 77.05 76.38 77.02 5,135,579 +0.27(+0.35%)
Aug 05, 2020 76.73 76.93 76.59 76.75 2,745,967 +0.52(+0.68%)
Aug 04, 2020 75.63 76.23 75.63 76.22 1,934,395 +0.40(+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.