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 (%)
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%)
Aug 03, 2020 75.54 75.93 75.42 75.83 6,054,660 +0.79(+1.06%)
Jul 31, 2020 75.37 75.38 74.15 75.04 4,232,662 -0.22(-0.30%)
Jul 30, 2020 74.72 75.33 74.20 75.26 2,000,968 -0.49(-0.65%)
Jul 29, 2020 75.19 75.91 75.17 75.75 943,478 +0.89(+1.19%)
Jul 28, 2020 75.09 75.37 74.79 74.86 1,662,005 -0.51(-0.68%)
Jul 27, 2020 74.94 75.40 74.79 75.37 1,344,061 +0.83(+1.11%)
Jul 24, 2020 74.45 74.77 74.19 74.54 1,168,326 -0.44(-0.59%)
Jul 23, 2020 75.67 75.93 74.71 74.99 1,753,724 -0.78(-1.03%)
Jul 22, 2020 75.44 75.90 75.37 75.77 2,373,192 +0.24(+0.32%)
Jul 21, 2020 75.90 75.98 75.39 75.53 2,867,673 +0.23(+0.31%)
Jul 20, 2020 74.71 75.42 74.51 75.30 2,678,446 +0.66(+0.88%)
Jul 17, 2020 74.66 74.76 74.23 74.64 4,308,017 +0.26(+0.35%)
Jul 16, 2020 74.20 74.47 74.07 74.38 5,047,904 -0.45(-0.61%)
Jul 15, 2020 74.98 75.14 74.34 74.83 4,300,603 +0.73(+0.99%)
Jul 14, 2020 72.97 74.20 72.76 74.10 3,066,224 +0.91(+1.24%)
Jul 13, 2020 74.37 74.88 73.08 73.19 3,889,320 -0.65(-0.88%)
Jul 10, 2020 73.29 73.88 72.94 73.84 5,097,495 +0.59(+0.80%)
Jul 09, 2020 73.90 73.92 72.52 73.25 7,874,518 -0.45(-0.62%)
Jul 08, 2020 73.16 73.72 72.92 73.70 1,925,091 +0.75(+1.03%)
Jul 07, 2020 73.29 73.73 72.90 72.95 2,536,227 -0.86(-1.16%)
Jul 06, 2020 73.63 73.85 73.42 73.81 2,605,291 +1.39(+1.92%)
Jul 02, 2020 72.71 73.06 72.28 72.42 1,733,392 +0.67(+0.93%)
Jul 01, 2020 71.44 71.98 71.38 71.75 2,210,456 +0.53(+0.75%)
Jun 30, 2020 70.52 71.57 70.47 71.22 3,070,996 +0.46(+0.66%)
Jun 29, 2020 70.22 70.76 69.72 70.76 1,870,114 +0.80(+1.15%)
Jun 26, 2020 71.14 71.15 69.84 69.95 1,728,113 -1.38(-1.94%)
Jun 25, 2020 70.49 71.36 70.05 71.34 1,634,503 +0.75(+1.07%)
Jun 24, 2020 71.72 71.87 70.18 70.58 2,243,815 -1.70(-2.35%)
Jun 23, 2020 72.61 72.79 72.20 72.28 1,680,689 +0.34(+0.47%)
Jun 22, 2020 71.44 72.00 71.15 71.94 2,021,820 +0.71(+1.00%)
Jun 19, 2020 72.49 72.49 71.07 71.23 1,569,741 -0.41(-0.57%)
Jun 18, 2020 71.35 71.79 71.21 71.64 915,344 -0.09(-0.12%)
Jun 17, 2020 72.11 72.19 71.54 71.72 3,234,959 -0.04(-0.05%)
Jun 16, 2020 72.40 72.40 70.72 71.76 3,034,660 +1.17(+1.66%)
Jun 15, 2020 68.70 70.83 68.47 70.59 3,208,769 +0.48(+0.68%)
Jun 12, 2020 70.85 71.10 68.98 70.11 4,420,044 +1.00(+1.44%)
Jun 11, 2020 71.41 71.52 69.01 69.12 3,564,615 -4.12(-5.62%)
Jun 10, 2020 73.58 73.87 73.00 73.24 3,751,430 -0.20(-0.27%)
Jun 09, 2020 73.21 73.69 73.06 73.44 5,465,327 -0.65(-0.88%)
Jun 08, 2020 73.53 74.13 73.23 74.09 1,822,265 +0.85(+1.16%)
Jun 05, 2020 72.97 73.72 72.97 73.24 4,462,111 +1.64(+2.29%)
Jun 04, 2020 71.65 72.05 71.24 71.60 4,599,643 -0.39(-0.55%)
Jun 03, 2020 71.49 72.20 71.39 71.99 4,724,615 +1.16(+1.64%)
Jun 02, 2020 70.37 70.83 70.22 70.83 4,387,241 +0.77(+1.09%)
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.