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%)
Nov 02, 2020 73.57 73.91 73.03 73.63 6,580,210 +0.80(+1.10%)
Oct 30, 2020 73.06 73.28 72.08 72.83 12,433,639 -0.63(-0.86%)
Oct 29, 2020 72.99 74.02 72.61 73.46 8,476,689 +0.58(+0.79%)
Oct 28, 2020 73.86 73.97 72.81 72.88 6,749,312 -2.40(-3.19%)
Oct 27, 2020 75.57 75.63 75.20 75.29 3,663,251 -0.25(-0.33%)
Oct 26, 2020 75.97 76.19 74.82 75.54 5,360,395 -1.30(-1.69%)
Oct 23, 2020 76.83 76.84 76.32 76.84 1,512,306 +0.33(+0.43%)
Oct 22, 2020 76.34 76.63 75.82 76.51 3,680,092 +0.24(+0.32%)
Oct 21, 2020 76.43 76.88 76.26 76.27 1,843,418 -0.19(-0.24%)
Oct 20, 2020 76.50 77.06 76.33 76.45 3,286,260 +0.36(+0.48%)
Oct 19, 2020 77.20 77.34 75.93 76.09 2,077,677 -0.75(-0.98%)
Oct 16, 2020 77.10 77.46 76.84 76.84 3,308,298 +0.05(+0.06%)
Oct 15, 2020 76.05 76.88 76.01 76.80 7,592,001 -0.40(-0.52%)
Oct 14, 2020 77.73 77.92 77.06 77.20 2,317,873 -0.37(-0.48%)
Oct 13, 2020 77.83 77.85 77.36 77.57 4,427,730 -0.52(-0.67%)
Oct 12, 2020 77.60 78.32 77.53 78.09 1,655,111 +0.90(+1.17%)
Oct 09, 2020 76.93 77.25 76.81 77.19 1,747,923 +0.65(+0.85%)
Oct 08, 2020 76.38 76.56 76.20 76.54 4,603,675 +0.62(+0.81%)
Oct 07, 2020 75.54 76.10 75.51 75.92 4,222,365 +1.03(+1.37%)
Oct 06, 2020 75.80 76.13 74.72 74.90 4,244,529 -0.81(-1.07%)
Oct 05, 2020 74.93 75.73 74.93 75.71 3,296,610 +1.23(+1.65%)
Oct 02, 2020 73.97 74.85 73.87 74.48 2,828,050 -0.57(-0.76%)
Oct 01, 2020 75.06 75.18 74.63 75.05 3,691,000 +0.56(+0.75%)
Sep 30, 2020 74.22 75.05 74.12 74.49 12,393,021 +0.34(+0.45%)
Sep 29, 2020 74.31 74.51 73.96 74.15 2,348,016 -0.26(-0.35%)
Sep 28, 2020 74.27 74.50 74.05 74.41 3,050,260 +1.16(+1.59%)
Sep 25, 2020 72.11 73.35 71.88 73.25 5,686,251 +0.79(+1.09%)
Sep 24, 2020 72.00 73.10 71.71 72.46 3,924,983 +0.04(+0.05%)
Sep 23, 2020 73.97 73.98 72.34 72.42 10,863,560 -1.37(-1.86%)
Sep 22, 2020 73.52 73.90 72.96 73.79 2,622,844 +0.34(+0.47%)
Sep 21, 2020 73.12 73.44 72.30 73.44 2,315,133 -1.03(-1.38%)
Sep 18, 2020 75.29 75.29 74.02 74.47 2,384,820 -0.71(-0.94%)
Sep 17, 2020 74.57 75.39 74.53 75.18 1,516,590 -0.41(-0.54%)
Sep 16, 2020 76.11 76.37 75.54 75.59 2,049,619 -0.21(-0.27%)
Sep 15, 2020 76.02 76.14 75.59 75.79 2,342,883 +0.50(+0.67%)
Sep 14, 2020 75.14 75.60 75.01 75.29 2,239,064 +0.91(+1.23%)
Sep 11, 2020 74.72 74.93 73.83 74.38 3,513,765 +0.27(+0.36%)
Sep 10, 2020 75.61 75.77 73.96 74.10 2,374,441 -1.11(-1.47%)
Sep 09, 2020 74.84 75.64 74.64 75.21 3,296,870 +1.44(+1.96%)
Sep 08, 2020 74.23 74.67 73.75 73.77 2,667,015 -1.77(-2.34%)
Sep 04, 2020 76.12 76.41 73.94 75.54 3,666,015 -0.37(-0.49%)
Sep 03, 2020 77.87 77.91 75.46 75.91 3,783,663 -2.39(-3.05%)
Sep 02, 2020 77.87 78.40 77.45 78.30 1,918,179 +0.89(+1.14%)
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.