ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.90 86.19 84.52 84.96 5,331,960 -1.70(-1.96%)
Jan 28, 2021 86.31 87.43 86.19 86.66 6,280,460 +0.72(+0.84%)
Jan 27, 2021 86.96 87.03 85.62 85.94 5,444,250 -2.17(-2.46%)
Jan 26, 2021 88.51 88.58 88.05 88.11 1,195,561 -0.27(-0.31%)
Jan 25, 2021 88.27 88.43 87.17 88.38 5,479,423 +0.29(+0.33%)
Jan 22, 2021 87.86 88.32 87.85 88.09 4,288,049 -0.41(-0.47%)
Jan 21, 2021 88.62 88.66 88.24 88.51 5,299,108 +0.02(+0.02%)
Jan 20, 2021 88.02 88.59 87.89 88.49 2,591,731 +1.09(+1.25%)
Jan 19, 2021 87.39 87.49 87.07 87.40 4,379,358 +0.81(+0.93%)
Jan 15, 2021 86.86 87.07 86.18 86.59 7,394,661 -0.92(-1.05%)
Jan 14, 2021 87.74 87.96 87.43 87.51 4,739,814 +0.13(+0.15%)
Jan 13, 2021 87.26 87.64 87.06 87.38 2,312,705 +0.06(+0.06%)
Jan 12, 2021 87.06 87.41 86.72 87.32 10,094,409 +0.31(+0.36%)
Jan 11, 2021 86.78 87.40 86.73 87.01 3,532,306 -0.77(-0.88%)
Jan 08, 2021 87.65 87.83 86.90 87.78 3,890,050 +0.77(+0.89%)
Jan 07, 2021 86.51 87.16 86.44 87.01 5,117,641 +0.90(+1.05%)
Jan 06, 2021 85.33 86.82 85.23 86.11 10,297,910 +0.48(+0.56%)
Jan 05, 2021 84.85 85.78 84.80 85.63 1,921,714 +0.87(+1.03%)
Jan 04, 2021 86.05 86.08 84.02 84.76 5,328,901 -0.47(-0.55%)
Dec 31, 2020 85.23 85.23 85.23 1,007,417 +0.06(+0.07%)
Dec 30, 2020 85.30 85.48 85.15 85.17 1,007,417 +0.28(+0.33%)
Dec 29, 2020 85.27 85.38 84.75 84.89 2,639,600 +0.17(+0.20%)
Dec 28, 2020 84.86 84.86 84.61 84.72 2,166,476 +0.55(+0.66%)
Dec 24, 2020 84.14 84.20 83.90 84.17 621,854 +0.10(+0.12%)
Dec 23, 2020 84.15 84.36 84.01 84.06 5,133,647 +0.39(+0.47%)
Dec 22, 2020 83.80 83.85 83.38 83.67 2,796,642 -0.14(-0.17%)
Dec 21, 2020 82.96 84.01 82.62 83.81 5,986,547 -0.54(-0.63%)
Dec 18, 2020 84.75 84.75 84.02 84.34 3,214,440 -0.39(-0.45%)
Dec 17, 2020 84.67 84.74 84.51 84.73 3,210,685 +0.60(+0.71%)
Dec 16, 2020 84.04 84.30 83.82 84.13 2,782,329 +0.21(+0.25%)
Dec 15, 2020 83.45 83.92 83.22 83.92 1,637,284 +1.05(+1.27%)
Dec 14, 2020 83.64 83.76 82.87 82.87 1,402,123 -0.25(-0.30%)
Dec 11, 2020 82.88 83.14 82.53 83.12 1,553,281 -0.21(-0.26%)
Dec 10, 2020 82.71 83.45 82.63 83.33 3,189,067 +0.22(+0.27%)
Dec 09, 2020 83.99 83.99 82.75 83.11 1,417,220 -0.59(-0.70%)
Dec 08, 2020 83.15 83.77 83.15 83.69 963,369 +0.29(+0.35%)
Dec 07, 2020 83.39 83.56 83.16 83.41 982,169 -0.20(-0.23%)
Dec 04, 2020 83.24 83.61 83.18 83.60 2,126,536 +0.73(+0.88%)
Dec 03, 2020 82.88 83.20 82.69 82.87 2,110,203 +0.14(+0.17%)
Dec 02, 2020 82.25 82.73 82.13 82.73 2,968,303 +0.17(+0.20%)
Dec 01, 2020 82.41 82.84 82.30 82.57 4,397,851 +1.16(+1.42%)
Nov 30, 2020 82.18 82.18 81.20 81.41 11,323,930 -1.01(-1.22%)
Nov 27, 2020 82.28 82.46 82.18 82.42 1,883,032 +0.50(+0.61%)
Nov 25, 2020 81.79 82.05 81.53 81.91 1,506,082 -0.08(-0.10%)
Nov 24, 2020 81.54 82.11 81.26 82.00 3,603,006 +1.20(+1.49%)
Nov 23, 2020 81.02 81.20 80.40 80.80 5,347,198 +0.30(+0.37%)
Nov 20, 2020 80.74 80.83 80.50 80.50 5,423,183 -0.20(-0.24%)
Nov 19, 2020 80.18 80.75 79.92 80.69 1,907,132 +0.41(+0.51%)
Nov 18, 2020 81.09 81.23 80.28 80.28 4,019,146 -0.68(-0.84%)
Nov 17, 2020 80.68 81.18 80.46 80.96 2,246,583 -0.20(-0.24%)
Nov 16, 2020 80.94 81.16 80.63 81.16 3,677,651 +0.99(+1.23%)
Nov 13, 2020 79.70 80.29 79.53 80.17 1,815,558 +1.06(+1.34%)
Nov 12, 2020 79.68 79.87 78.80 79.11 5,162,260 -0.87(-1.08%)
Nov 11, 2020 79.75 80.06 79.61 79.98 4,772,909 +0.66(+0.83%)
Nov 10, 2020 79.40 79.64 78.72 79.31 15,977,147 -0.07(-0.08%)
Nov 09, 2020 81.35 81.55 79.32 79.38 10,079,858 +1.14(+1.45%)
Nov 06, 2020 78.21 78.52 77.78 78.24 2,835,382 +0.10(+0.13%)
Nov 05, 2020 77.98 78.41 77.76 78.14 3,283,721 +1.56(+2.03%)
Nov 04, 2020 75.84 77.31 75.65 76.58 8,181,992 +1.58(+2.11%)
Nov 03, 2020 74.53 75.36 74.40 75.00 3,544,282 +1.35(+1.84%)
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.