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 86.60 86.90 85.21 85.66 5,288,761 -1.71(-1.96%)
Jan 28, 2021 87.01 88.15 86.90 87.37 6,229,575 +0.73(+0.84%)
Jan 27, 2021 87.68 87.74 86.32 86.64 5,400,140 -2.19(-2.46%)
Jan 26, 2021 89.24 89.30 88.76 88.83 1,185,875 -0.27(-0.31%)
Jan 25, 2021 88.99 89.16 87.88 89.11 5,435,029 +0.29(+0.33%)
Jan 22, 2021 88.57 89.04 88.57 88.81 4,253,308 -0.42(-0.47%)
Jan 21, 2021 89.34 89.38 88.96 89.23 5,256,174 +0.02(+0.02%)
Jan 20, 2021 88.74 89.31 88.61 89.21 2,570,733 +1.10(+1.25%)
Jan 19, 2021 88.10 88.21 87.78 88.11 4,343,877 +0.81(+0.93%)
Jan 15, 2021 87.57 87.78 86.88 87.30 7,334,749 -0.93(-1.05%)
Jan 14, 2021 88.46 88.68 88.15 88.22 4,701,412 +0.13(+0.15%)
Jan 13, 2021 87.97 88.36 87.77 88.09 2,293,968 +0.06(+0.06%)
Jan 12, 2021 87.77 88.12 87.42 88.03 10,012,624 +0.31(+0.36%)
Jan 11, 2021 87.49 88.11 87.43 87.72 3,503,687 -0.78(-0.88%)
Jan 08, 2021 88.37 88.55 87.61 88.50 3,858,532 +0.78(+0.89%)
Jan 07, 2021 87.22 87.87 87.14 87.72 5,076,178 +0.91(+1.05%)
Jan 06, 2021 86.03 87.53 85.92 86.81 10,214,476 +0.48(+0.56%)
Jan 05, 2021 85.54 86.48 85.50 86.33 1,906,144 +0.88(+1.03%)
Jan 04, 2021 86.76 86.78 84.71 85.45 5,285,726 -0.47(-0.55%)
Dec 31, 2020 85.92 85.92 85.92 999,254 +0.06(+0.07%)
Dec 30, 2020 86.00 86.18 85.85 85.87 999,254 +0.28(+0.33%)
Dec 29, 2020 85.97 86.08 85.44 85.58 2,618,213 +0.17(+0.20%)
Dec 28, 2020 85.55 85.55 85.30 85.41 2,148,923 +0.56(+0.66%)
Dec 24, 2020 84.82 84.89 84.59 84.85 616,816 +0.10(+0.12%)
Dec 23, 2020 84.83 85.05 84.70 84.75 5,092,054 +0.40(+0.47%)
Dec 22, 2020 84.48 84.53 84.06 84.35 2,773,983 -0.14(-0.17%)
Dec 21, 2020 83.64 84.69 83.29 84.49 5,938,044 -0.54(-0.63%)
Dec 18, 2020 85.44 85.44 84.71 85.03 3,188,397 -0.39(-0.45%)
Dec 17, 2020 85.36 85.43 85.20 85.42 3,184,672 +0.61(+0.71%)
Dec 16, 2020 84.73 84.99 84.51 84.81 2,759,787 +0.21(+0.25%)
Dec 15, 2020 84.13 84.61 83.90 84.61 1,624,019 +1.06(+1.27%)
Dec 14, 2020 84.32 84.45 83.55 83.55 1,390,763 -0.25(-0.30%)
Dec 11, 2020 83.56 83.82 83.20 83.80 1,540,694 -0.22(-0.26%)
Dec 10, 2020 83.38 84.13 83.31 84.01 3,163,225 +0.23(+0.27%)
Dec 09, 2020 84.68 84.68 83.43 83.79 1,405,736 -0.59(-0.70%)
Dec 08, 2020 83.83 84.45 83.83 84.38 955,562 +0.29(+0.35%)
Dec 07, 2020 84.07 84.25 83.84 84.09 974,210 -0.20(-0.23%)
Dec 04, 2020 83.92 84.29 83.86 84.28 2,109,304 +0.73(+0.88%)
Dec 03, 2020 83.56 83.88 83.36 83.55 2,093,104 +0.14(+0.17%)
Dec 02, 2020 82.92 83.41 82.80 83.41 2,944,250 +0.17(+0.20%)
Dec 01, 2020 83.08 83.51 82.97 83.24 4,362,214 +1.17(+1.42%)
Nov 30, 2020 82.85 82.85 81.86 82.08 11,232,169 -1.02(-1.22%)
Nov 27, 2020 82.95 83.14 82.86 83.09 1,867,773 +0.51(+0.61%)
Nov 25, 2020 82.46 82.72 82.20 82.58 1,493,878 -0.08(-0.10%)
Nov 24, 2020 82.21 82.78 81.92 82.67 3,573,810 +1.21(+1.49%)
Nov 23, 2020 81.68 81.86 81.06 81.46 5,303,868 +0.30(+0.37%)
Nov 20, 2020 81.40 81.49 81.15 81.15 5,379,237 -0.20(-0.24%)
Nov 19, 2020 80.84 81.41 80.57 81.35 1,891,678 +0.41(+0.51%)
Nov 18, 2020 81.76 81.90 80.94 80.94 3,986,578 -0.69(-0.84%)
Nov 17, 2020 81.34 81.84 81.11 81.62 2,228,378 -0.20(-0.24%)
Nov 16, 2020 81.61 81.82 81.29 81.82 3,647,850 +1.00(+1.23%)
Nov 13, 2020 80.36 80.95 80.18 80.83 1,800,846 +1.07(+1.34%)
Nov 12, 2020 80.33 80.53 79.44 79.75 5,120,428 -0.87(-1.08%)
Nov 11, 2020 80.40 80.71 80.26 80.63 4,734,232 +0.67(+0.83%)
Nov 10, 2020 80.05 80.29 79.36 79.96 15,847,679 -0.07(-0.08%)
Nov 09, 2020 82.02 82.22 79.97 80.03 9,998,177 +1.15(+1.45%)
Nov 06, 2020 78.85 79.16 78.41 78.88 2,812,406 +0.10(+0.13%)
Nov 05, 2020 78.62 79.05 78.39 78.78 3,257,112 +1.57(+2.03%)
Nov 04, 2020 76.46 77.94 76.27 77.21 8,115,691 +1.60(+2.11%)
Nov 03, 2020 75.14 75.98 75.01 75.61 3,515,562 +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.