Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.31 +2.12 (+2.43%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 76.26 76.61 75.70 76.32 6,348,204 +0.83(+1.10%)
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%)
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.