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 (%)
Jan 31, 2020 75.79 75.80 74.63 74.83 5,729,156 -1.34(-1.76%)
Jan 30, 2020 75.58 76.26 75.34 76.17 4,295,906 +0.00(+0.00%)
Jan 29, 2020 76.48 76.58 76.13 76.17 1,096,631 -0.01(-0.01%)
Jan 28, 2020 75.76 76.35 75.68 76.18 1,908,370 +0.71(+0.94%)
Jan 27, 2020 75.42 75.80 75.25 75.47 1,969,987 -1.43(-1.86%)
Jan 24, 2020 77.72 77.73 76.67 76.90 2,693,384 -0.64(-0.83%)
Jan 23, 2020 77.29 77.56 76.97 77.54 3,111,177 +0.01(+0.01%)
Jan 22, 2020 77.75 77.87 77.51 77.53 2,198,027 +0.06(+0.07%)
Jan 21, 2020 77.49 77.70 77.40 77.47 2,676,980 -0.42(-0.54%)
Jan 17, 2020 77.92 77.97 77.73 77.89 1,996,290 +0.21(+0.27%)
Jan 16, 2020 77.45 77.69 77.41 77.68 1,463,331 +0.57(+0.73%)
Jan 15, 2020 77.06 77.33 77.00 77.12 1,689,598 -0.05(-0.06%)
Jan 14, 2020 77.06 77.32 76.98 77.17 1,944,731 -0.07(-0.09%)
Jan 13, 2020 76.82 77.23 76.70 77.23 2,487,920 +0.57(+0.75%)
Jan 10, 2020 76.91 76.99 76.53 76.66 3,466,889 -0.17(-0.22%)
Jan 09, 2020 76.74 76.83 76.58 76.83 1,768,984 +0.43(+0.56%)
Jan 08, 2020 76.03 76.66 75.99 76.40 3,061,505 +0.37(+0.49%)
Jan 07, 2020 76.12 76.21 75.96 76.03 2,414,399 -0.19(-0.25%)
Jan 06, 2020 75.61 76.24 75.59 76.22 2,398,762 +0.17(+0.23%)
Jan 03, 2020 75.80 76.34 75.72 76.04 1,760,689 -0.66(-0.86%)
Jan 02, 2020 76.42 76.73 76.30 76.71 2,444,363 +0.79(+1.03%)
Dec 31, 2019 75.64 75.98 75.57 75.92 2,136,481 +0.17(+0.23%)
Dec 30, 2019 76.28 76.28 75.65 75.75 1,877,411 -0.46(-0.60%)
Dec 27, 2019 76.56 76.56 76.07 76.21 1,301,805 +0.05(+0.06%)
Dec 26, 2019 75.85 76.16 75.84 76.16 798,115 +0.41(+0.54%)
Dec 24, 2019 75.80 75.80 75.63 75.75 1,352,746 +0.02(+0.03%)
Dec 23, 2019 75.76 75.80 75.69 75.73 1,446,257 +0.17(+0.23%)
Dec 20, 2019 75.69 75.75 75.56 75.56 2,162,682 +0.13(+0.18%)
Dec 19, 2019 75.21 75.42 75.14 75.42 2,972,099 +0.17(+0.23%)
Dec 18, 2019 75.29 75.34 75.19 75.25 2,595,282 +0.05(+0.06%)
Dec 17, 2019 75.31 75.33 75.18 75.20 1,744,468 -0.01(-0.01%)
Dec 16, 2019 75.22 75.37 75.17 75.21 1,657,610 +0.55(+0.74%)
Dec 13, 2019 74.59 74.99 74.36 74.66 3,418,404 +0.24(+0.32%)
Dec 12, 2019 73.80 74.60 73.77 74.43 3,477,137 +0.65(+0.89%)
Dec 11, 2019 73.58 73.89 73.54 73.77 1,319,708 +0.35(+0.48%)
Dec 10, 2019 73.47 73.63 73.29 73.42 2,199,426 -0.05(-0.06%)
Dec 09, 2019 73.62 73.79 73.47 73.47 2,282,594 -0.24(-0.32%)
Dec 06, 2019 73.66 73.80 73.60 73.71 1,779,353 +0.58(+0.79%)
Dec 05, 2019 73.17 73.19 72.85 73.13 2,098,868 +0.08(+0.10%)
Dec 04, 2019 72.86 73.13 72.82 73.05 2,411,761 +0.50(+0.69%)
Dec 03, 2019 72.27 72.55 71.95 72.55 3,435,806 -0.37(-0.51%)
Dec 02, 2019 73.49 73.49 72.75 72.92 3,453,996 -0.47(-0.64%)
Nov 29, 2019 73.55 73.62 73.39 73.39 5,125,282 -0.45(-0.62%)
Nov 27, 2019 73.71 73.88 73.65 73.85 675,419 +0.27(+0.37%)
Nov 26, 2019 73.47 73.66 73.39 73.57 1,449,873 +0.06(+0.08%)
Nov 25, 2019 73.25 73.54 73.24 73.52 1,510,876 +0.56(+0.77%)
Nov 22, 2019 73.02 73.07 72.76 72.96 956,553 +0.07(+0.09%)
Nov 21, 2019 72.95 72.95 72.64 72.89 1,009,216 -0.03(-0.04%)
Nov 20, 2019 73.03 73.19 72.61 72.92 1,867,031 -0.31(-0.43%)
Nov 19, 2019 73.50 73.59 73.12 73.23 2,975,320 -0.09(-0.12%)
Nov 18, 2019 73.21 73.36 73.09 73.32 1,362,415 +0.07(+0.09%)
Nov 15, 2019 73.06 73.25 72.95 73.25 2,152,931 +0.48(+0.66%)
Nov 14, 2019 72.56 72.77 72.46 72.77 1,672,768 +0.01(+0.01%)
Nov 13, 2019 72.48 72.82 72.37 72.76 989,272 -0.07(-0.09%)
Nov 12, 2019 72.85 73.06 72.70 72.83 1,965,769 -0.05(-0.06%)
Nov 11, 2019 72.59 72.87 72.50 72.87 1,069,386 -0.17(-0.23%)
Nov 08, 2019 72.83 73.04 72.62 73.04 1,950,506 +0.00(+0.00%)
Nov 07, 2019 73.08 73.24 72.91 73.04 1,280,271 +0.30(+0.42%)
Nov 06, 2019 72.74 72.82 72.52 72.74 1,467,037 -0.04(-0.05%)
Nov 05, 2019 72.87 72.91 72.63 72.78 4,094,084 +0.02(+0.03%)
Nov 04, 2019 72.88 72.93 72.69 72.76 1,495,492 +0.31(+0.43%)
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.