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 (%)
Aug 31, 2020 76.95 77.13 76.65 76.75 2,439,678 -0.47(-0.60%)
Aug 28, 2020 76.98 77.25 76.76 77.22 2,944,464 +0.59(+0.77%)
Aug 27, 2020 76.98 77.04 76.29 76.63 2,428,559 -0.23(-0.30%)
Aug 26, 2020 76.26 76.88 76.23 76.86 4,987,289 +0.62(+0.82%)
Aug 25, 2020 76.08 76.24 75.80 76.24 1,502,291 +0.30(+0.39%)
Aug 24, 2020 75.93 75.98 75.61 75.94 5,024,483 +0.80(+1.07%)
Aug 21, 2020 74.72 75.20 74.66 75.14 8,666,981 +0.12(+0.16%)
Aug 20, 2020 74.27 75.13 74.26 75.02 2,668,732 +0.07(+0.10%)
Aug 19, 2020 75.43 75.54 74.87 74.94 1,989,892 -0.41(-0.54%)
Aug 18, 2020 75.42 75.56 74.98 75.35 998,521 +0.08(+0.11%)
Aug 17, 2020 75.08 75.29 75.04 75.27 4,274,832 +0.54(+0.72%)
Aug 14, 2020 74.66 74.85 74.52 74.73 1,047,187 -0.17(-0.22%)
Aug 13, 2020 74.98 75.19 74.65 74.90 2,914,106 -0.16(-0.21%)
Aug 12, 2020 74.69 75.24 74.69 75.06 1,141,303 +1.17(+1.58%)
Aug 11, 2020 74.71 74.79 73.74 73.89 3,318,480 -0.26(-0.35%)
Aug 10, 2020 74.09 74.21 73.64 74.15 1,194,897 +0.19(+0.25%)
Aug 07, 2020 73.81 74.05 73.51 73.97 5,140,447 -0.34(-0.45%)
Aug 06, 2020 73.83 74.34 73.69 74.30 5,323,269 +0.26(+0.35%)
Aug 05, 2020 74.02 74.22 73.89 74.04 2,846,324 +0.50(+0.68%)
Aug 04, 2020 72.97 73.55 72.97 73.54 2,005,091 +0.38(+0.52%)
Aug 03, 2020 72.87 73.26 72.76 73.15 6,275,939 +0.76(+1.06%)
Jul 31, 2020 72.72 72.73 71.53 72.39 4,387,352 -0.21(-0.30%)
Jul 30, 2020 72.08 72.67 71.58 72.60 2,074,097 -0.48(-0.65%)
Jul 29, 2020 72.54 73.24 72.52 73.08 977,959 +0.86(+1.19%)
Jul 28, 2020 72.45 72.71 72.16 72.22 1,722,746 -0.49(-0.68%)
Jul 27, 2020 72.30 72.74 72.16 72.72 1,393,182 +0.80(+1.11%)
Jul 24, 2020 71.82 72.13 71.57 71.91 1,211,025 -0.43(-0.59%)
Jul 23, 2020 73.01 73.26 72.07 72.34 1,817,817 -0.75(-1.03%)
Jul 22, 2020 72.78 73.22 72.71 73.10 2,459,924 +0.23(+0.32%)
Jul 21, 2020 73.22 73.30 72.73 72.87 2,972,478 +0.22(+0.31%)
Jul 20, 2020 72.07 72.76 71.89 72.64 2,776,335 +0.63(+0.88%)
Jul 17, 2020 72.03 72.12 71.62 72.01 4,465,462 +0.25(+0.35%)
Jul 16, 2020 71.58 71.84 71.46 71.76 5,232,388 -0.44(-0.61%)
Jul 15, 2020 72.33 72.49 71.72 72.19 4,457,776 +0.71(+0.99%)
Jul 14, 2020 70.40 71.59 70.19 71.49 3,178,284 +0.88(+1.24%)
Jul 13, 2020 71.75 72.24 70.51 70.61 4,031,462 -0.62(-0.88%)
Jul 10, 2020 70.70 71.27 70.37 71.23 5,283,792 +0.57(+0.80%)
Jul 09, 2020 71.29 71.31 69.97 70.67 8,162,306 -0.44(-0.62%)
Jul 08, 2020 70.58 71.12 70.35 71.10 1,995,447 +0.73(+1.03%)
Jul 07, 2020 70.70 71.13 70.33 70.38 2,628,919 -0.83(-1.16%)
Jul 06, 2020 71.03 71.24 70.83 71.21 2,700,506 +1.34(+1.92%)
Jul 02, 2020 70.14 70.48 69.73 69.86 1,796,742 +0.64(+0.93%)
Jul 01, 2020 68.92 69.44 68.87 69.22 2,291,241 +0.51(+0.75%)
Jun 30, 2020 68.04 69.04 67.98 68.71 3,183,232 +0.45(+0.66%)
Jun 29, 2020 67.75 68.26 67.26 68.26 1,938,461 +0.77(+1.15%)
Jun 26, 2020 68.63 68.64 67.38 67.49 1,791,270 -1.33(-1.94%)
Jun 25, 2020 68.00 68.85 67.58 68.82 1,694,239 +0.73(+1.07%)
Jun 24, 2020 69.19 69.33 67.70 68.09 2,325,820 -1.64(-2.35%)
Jun 23, 2020 70.05 70.23 69.66 69.73 1,742,112 +0.33(+0.47%)
Jun 22, 2020 68.92 69.46 68.64 69.41 2,095,711 +0.69(+1.00%)
Jun 19, 2020 69.93 69.93 68.57 68.72 1,627,111 -0.39(-0.57%)
Jun 18, 2020 68.84 69.26 68.70 69.11 948,797 -0.08(-0.12%)
Jun 17, 2020 69.57 69.64 69.02 69.19 3,353,186 -0.04(-0.05%)
Jun 16, 2020 69.85 69.85 68.22 69.23 3,145,567 +1.13(+1.66%)
Jun 15, 2020 66.28 68.34 66.05 68.10 3,326,040 +0.46(+0.68%)
Jun 12, 2020 68.35 68.59 66.55 67.64 4,581,578 +0.96(+1.44%)
Jun 11, 2020 68.89 69.00 66.58 66.68 3,694,887 -3.97(-5.62%)
Jun 10, 2020 70.99 71.27 70.42 70.66 3,888,530 -0.19(-0.27%)
Jun 09, 2020 70.63 71.09 70.49 70.85 5,665,062 -0.63(-0.88%)
Jun 08, 2020 70.94 71.51 70.65 71.48 1,888,861 +0.82(+1.16%)
Jun 05, 2020 70.40 71.12 70.40 70.66 4,625,183 +1.58(+2.29%)
Jun 04, 2020 69.12 69.51 68.73 69.07 4,767,741 -0.38(-0.55%)
Jun 03, 2020 68.97 69.66 68.88 69.45 4,897,280 +1.12(+1.64%)
Jun 02, 2020 67.89 68.34 67.74 68.34 4,547,577 +0.74(+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.