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 (%)
Aug 31, 2020 77.61 77.79 77.31 77.41 2,418,870 -0.47(-0.60%)
Aug 28, 2020 77.65 77.91 77.42 77.88 2,919,352 +0.59(+0.77%)
Aug 27, 2020 77.65 77.70 76.95 77.29 2,407,846 -0.23(-0.30%)
Aug 26, 2020 76.91 77.54 76.89 77.52 4,944,753 +0.63(+0.82%)
Aug 25, 2020 76.74 76.90 76.45 76.90 1,489,479 +0.30(+0.39%)
Aug 24, 2020 76.58 76.63 76.27 76.59 4,981,630 +0.81(+1.07%)
Aug 21, 2020 75.36 75.84 75.31 75.79 8,593,063 +0.12(+0.16%)
Aug 20, 2020 74.91 75.78 74.90 75.66 2,645,971 +0.08(+0.10%)
Aug 19, 2020 76.08 76.19 75.52 75.59 1,972,921 -0.41(-0.54%)
Aug 18, 2020 76.07 76.21 75.63 76.00 990,005 +0.08(+0.11%)
Aug 17, 2020 75.73 75.94 75.68 75.92 4,238,373 +0.55(+0.72%)
Aug 14, 2020 75.31 75.49 75.17 75.37 1,038,256 -0.17(-0.22%)
Aug 13, 2020 75.63 75.83 75.29 75.54 2,889,252 -0.16(-0.21%)
Aug 12, 2020 75.33 75.89 75.33 75.70 1,131,569 +1.17(+1.58%)
Aug 11, 2020 75.35 75.44 74.38 74.53 3,290,177 -0.26(-0.35%)
Aug 10, 2020 74.72 74.85 74.27 74.79 1,184,706 +0.19(+0.25%)
Aug 07, 2020 74.44 74.69 74.14 74.60 5,096,606 -0.34(-0.45%)
Aug 06, 2020 74.46 74.98 74.32 74.94 5,277,868 +0.26(+0.35%)
Aug 05, 2020 74.66 74.86 74.53 74.68 2,822,048 +0.51(+0.68%)
Aug 04, 2020 73.60 74.18 73.60 74.17 1,987,990 +0.39(+0.52%)
Aug 03, 2020 73.50 73.89 73.39 73.78 6,222,413 +0.77(+1.06%)
Jul 31, 2020 73.34 73.35 72.15 73.01 4,349,933 -0.22(-0.30%)
Jul 30, 2020 72.70 73.29 72.19 73.23 2,056,407 -0.48(-0.65%)
Jul 29, 2020 73.16 73.87 73.14 73.71 969,618 +0.86(+1.19%)
Jul 28, 2020 73.07 73.34 72.78 72.84 1,708,053 -0.50(-0.68%)
Jul 27, 2020 72.92 73.37 72.78 73.34 1,381,300 +0.81(+1.11%)
Jul 24, 2020 72.44 72.75 72.19 72.53 1,200,697 -0.43(-0.59%)
Jul 23, 2020 73.63 73.89 72.69 72.97 1,802,313 -0.76(-1.03%)
Jul 22, 2020 73.41 73.85 73.34 73.73 2,438,944 +0.23(+0.32%)
Jul 21, 2020 73.85 73.93 73.36 73.49 2,947,126 +0.23(+0.31%)
Jul 20, 2020 72.69 73.39 72.51 73.27 2,752,656 +0.64(+0.88%)
Jul 17, 2020 72.65 72.74 72.23 72.63 4,427,377 +0.25(+0.35%)
Jul 16, 2020 72.19 72.46 72.07 72.37 5,187,763 -0.44(-0.61%)
Jul 15, 2020 72.96 73.11 72.34 72.82 4,419,757 +0.71(+0.99%)
Jul 14, 2020 71.00 72.20 70.79 72.10 3,151,178 +0.88(+1.24%)
Jul 13, 2020 72.36 72.86 71.11 71.22 3,997,079 -0.63(-0.88%)
Jul 10, 2020 71.31 71.88 70.97 71.85 5,238,728 +0.57(+0.80%)
Jul 09, 2020 71.90 71.92 70.57 71.27 8,092,692 -0.44(-0.62%)
Jul 08, 2020 71.19 71.73 70.95 71.72 1,978,428 +0.73(+1.03%)
Jul 07, 2020 71.31 71.74 70.94 70.98 2,606,497 -0.84(-1.17%)
Jul 06, 2020 71.64 71.86 71.44 71.82 2,677,474 +1.35(+1.92%)
Jul 02, 2020 70.75 71.09 70.33 70.47 1,781,418 +0.65(+0.93%)
Jul 01, 2020 69.52 70.04 69.46 69.82 2,271,700 +0.52(+0.75%)
Jun 30, 2020 68.62 69.64 68.57 69.30 3,156,083 +0.45(+0.66%)
Jun 29, 2020 68.33 68.85 67.84 68.85 1,921,928 +0.78(+1.15%)
Jun 26, 2020 69.22 69.23 67.96 68.07 1,775,993 -1.34(-1.94%)
Jun 25, 2020 68.59 69.44 68.16 69.41 1,679,789 +0.73(+1.07%)
Jun 24, 2020 69.79 69.93 68.28 68.68 2,305,983 -1.65(-2.35%)
Jun 23, 2020 70.65 70.83 70.26 70.33 1,727,254 +0.33(+0.47%)
Jun 22, 2020 69.52 70.06 69.23 70.00 2,077,837 +0.70(+1.00%)
Jun 19, 2020 70.53 70.53 69.16 69.31 1,613,233 -0.39(-0.57%)
Jun 18, 2020 69.43 69.86 69.29 69.70 940,705 -0.08(-0.12%)
Jun 17, 2020 70.16 70.24 69.61 69.79 3,324,588 -0.04(-0.05%)
Jun 16, 2020 70.45 70.45 68.81 69.83 3,118,739 +1.14(+1.66%)
Jun 15, 2020 66.85 68.92 66.62 68.69 3,297,673 +0.46(+0.68%)
Jun 12, 2020 68.94 69.18 67.12 68.22 4,542,507 +0.97(+1.44%)
Jun 11, 2020 69.48 69.59 67.15 67.25 3,663,377 -4.01(-5.62%)
Jun 10, 2020 71.60 71.88 71.03 71.26 3,855,369 -0.20(-0.27%)
Jun 09, 2020 71.23 71.70 71.10 71.46 5,616,751 -0.63(-0.88%)
Jun 08, 2020 71.55 72.13 71.25 72.09 1,872,753 +0.83(+1.16%)
Jun 05, 2020 71.00 71.73 71.00 71.26 4,585,740 +1.59(+2.29%)
Jun 04, 2020 69.72 70.11 69.32 69.67 4,727,082 -0.38(-0.55%)
Jun 03, 2020 69.57 70.26 69.47 70.05 4,855,516 +1.13(+1.64%)
Jun 02, 2020 68.48 68.92 68.33 68.92 4,508,795 +0.75(+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.