ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.16 82.16 81.18 81.39 11,326,360 -1.01(-1.22%)
Nov 27, 2020 82.26 82.45 82.17 82.40 1,883,436 +0.50(+0.61%)
Nov 25, 2020 81.78 82.04 81.51 81.90 1,506,405 -0.08(-0.10%)
Nov 24, 2020 81.52 82.09 81.24 81.98 3,603,780 +1.20(+1.49%)
Nov 23, 2020 81.00 81.18 80.39 80.78 5,348,345 +0.30(+0.37%)
Nov 20, 2020 80.72 80.81 80.48 80.48 5,424,347 -0.20(-0.24%)
Nov 19, 2020 80.16 80.73 79.90 80.68 1,907,541 +0.41(+0.51%)
Nov 18, 2020 81.08 81.22 80.27 80.27 4,020,009 -0.68(-0.84%)
Nov 17, 2020 80.67 81.16 80.44 80.95 2,247,065 -0.20(-0.24%)
Nov 16, 2020 80.93 81.14 80.62 81.14 3,678,440 +0.99(+1.23%)
Nov 13, 2020 79.69 80.27 79.51 80.15 1,815,948 +1.06(+1.34%)
Nov 12, 2020 79.66 79.86 78.78 79.09 5,163,367 -0.87(-1.08%)
Nov 11, 2020 79.73 80.04 79.59 79.96 4,773,933 +0.66(+0.83%)
Nov 10, 2020 79.38 79.62 78.70 79.30 15,980,575 -0.07(-0.08%)
Nov 09, 2020 81.34 81.53 79.30 79.36 10,082,021 +1.14(+1.45%)
Nov 06, 2020 78.20 78.50 77.76 78.22 2,835,990 +0.10(+0.13%)
Nov 05, 2020 77.96 78.39 77.74 78.12 3,284,426 +1.56(+2.03%)
Nov 04, 2020 75.82 77.29 75.63 76.57 8,183,748 +1.58(+2.11%)
Nov 03, 2020 74.52 75.34 74.38 74.98 3,545,043 +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.