ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.62 86.92 85.23 85.68 5,287,626 -1.71(-1.96%)
Jan 28, 2021 87.03 88.17 86.92 87.39 6,228,239 +0.73(+0.84%)
Jan 27, 2021 87.69 87.76 86.34 86.66 5,398,982 -2.19(-2.46%)
Jan 26, 2021 89.26 89.32 88.78 88.85 1,185,620 -0.27(-0.31%)
Jan 25, 2021 89.01 89.18 87.90 89.12 5,433,864 +0.29(+0.33%)
Jan 22, 2021 88.59 89.06 88.58 88.83 4,252,395 -0.42(-0.47%)
Jan 21, 2021 89.36 89.40 88.98 89.25 5,255,047 +0.02(+0.02%)
Jan 20, 2021 88.75 89.33 88.63 89.23 2,570,181 +1.10(+1.25%)
Jan 19, 2021 88.12 88.22 87.80 88.13 4,342,945 +0.81(+0.93%)
Jan 15, 2021 87.59 87.80 86.90 87.31 7,333,176 -0.93(-1.05%)
Jan 14, 2021 88.48 88.70 88.17 88.24 4,700,403 +0.13(+0.15%)
Jan 13, 2021 87.99 88.38 87.79 88.11 2,293,476 +0.06(+0.06%)
Jan 12, 2021 87.79 88.14 87.44 88.05 10,010,477 +0.31(+0.36%)
Jan 11, 2021 87.50 88.13 87.45 87.74 3,502,935 -0.78(-0.88%)
Jan 08, 2021 88.39 88.57 87.63 88.52 3,857,705 +0.78(+0.89%)
Jan 07, 2021 87.24 87.89 87.16 87.74 5,075,089 +0.91(+1.05%)
Jan 06, 2021 86.05 87.55 85.94 86.83 10,212,286 +0.48(+0.56%)
Jan 05, 2021 85.56 86.50 85.52 86.35 1,905,736 +0.88(+1.03%)
Jan 04, 2021 86.77 86.80 84.73 85.47 5,284,593 -0.47(-0.55%)
Dec 31, 2020 85.94 85.94 85.94 999,040 +0.06(+0.07%)
Dec 30, 2020 86.02 86.20 85.87 85.88 999,040 +0.28(+0.33%)
Dec 29, 2020 85.99 86.10 85.46 85.60 2,617,652 +0.17(+0.20%)
Dec 28, 2020 85.57 85.57 85.32 85.43 2,148,462 +0.56(+0.66%)
Dec 24, 2020 84.84 84.91 84.61 84.87 616,683 +0.10(+0.12%)
Dec 23, 2020 84.85 85.07 84.72 84.77 5,090,962 +0.40(+0.47%)
Dec 22, 2020 84.50 84.55 84.08 84.37 2,773,388 -0.14(-0.17%)
Dec 21, 2020 83.66 84.71 83.31 84.51 5,936,770 -0.54(-0.63%)
Dec 18, 2020 85.46 85.46 84.73 85.05 3,187,713 -0.39(-0.45%)
Dec 17, 2020 85.38 85.45 85.22 85.44 3,183,989 +0.61(+0.71%)
Dec 16, 2020 84.75 85.00 84.53 84.83 2,759,195 +0.21(+0.25%)
Dec 15, 2020 84.15 84.62 83.91 84.62 1,623,671 +1.06(+1.27%)
Dec 14, 2020 84.34 84.46 83.56 83.56 1,390,465 -0.25(-0.30%)
Dec 11, 2020 83.58 83.84 83.22 83.81 1,540,364 -0.22(-0.26%)
Dec 10, 2020 83.40 84.15 83.32 84.03 3,162,546 +0.23(+0.27%)
Dec 09, 2020 84.70 84.70 83.45 83.80 1,405,434 -0.59(-0.70%)
Dec 08, 2020 83.84 84.47 83.84 84.40 955,357 +0.29(+0.35%)
Dec 07, 2020 84.09 84.26 83.86 84.11 974,001 -0.20(-0.23%)
Dec 04, 2020 83.94 84.31 83.88 84.30 2,108,852 +0.73(+0.88%)
Dec 03, 2020 83.58 83.90 83.38 83.57 2,092,655 +0.14(+0.17%)
Dec 02, 2020 82.94 83.43 82.82 83.43 2,943,619 +0.17(+0.20%)
Dec 01, 2020 83.10 83.53 82.99 83.26 4,361,278 +1.17(+1.42%)
Nov 30, 2020 82.86 82.86 81.88 82.09 11,229,760 -1.02(-1.22%)
Nov 27, 2020 82.97 83.16 82.87 83.11 1,867,372 +0.51(+0.61%)
Nov 25, 2020 82.48 82.74 82.22 82.60 1,493,557 -0.08(-0.10%)
Nov 24, 2020 82.23 82.79 81.94 82.69 3,573,044 +1.21(+1.49%)
Nov 23, 2020 81.70 81.88 81.08 81.47 5,302,730 +0.30(+0.37%)
Nov 20, 2020 81.42 81.51 81.17 81.17 5,378,084 -0.20(-0.24%)
Nov 19, 2020 80.85 81.43 80.59 81.37 1,891,272 +0.41(+0.51%)
Nov 18, 2020 81.77 81.91 80.96 80.96 3,985,723 -0.69(-0.84%)
Nov 17, 2020 81.36 81.86 81.13 81.64 2,227,900 -0.20(-0.24%)
Nov 16, 2020 81.62 81.84 81.31 81.84 3,647,067 +1.00(+1.23%)
Nov 13, 2020 80.37 80.97 80.19 80.84 1,800,460 +1.07(+1.34%)
Nov 12, 2020 80.34 80.54 79.46 79.77 5,119,330 -0.87(-1.08%)
Nov 11, 2020 80.42 80.73 80.28 80.65 4,733,217 +0.67(+0.83%)
Nov 10, 2020 80.06 80.31 79.38 79.98 15,844,281 -0.07(-0.08%)
Nov 09, 2020 82.04 82.23 79.98 80.04 9,996,033 +1.15(+1.45%)
Nov 06, 2020 78.87 79.18 78.43 78.90 2,811,803 +0.10(+0.13%)
Nov 05, 2020 78.63 79.07 78.41 78.79 3,256,414 +1.57(+2.03%)
Nov 04, 2020 76.47 77.96 76.28 77.22 8,113,951 +1.60(+2.11%)
Nov 03, 2020 75.16 75.99 75.02 75.63 3,514,808 +1.36(+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.