ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed 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 76.96 77.15 76.67 76.77 2,439,155 -0.47(-0.60%)
Aug 28, 2020 77.00 77.26 76.78 77.23 2,943,833 +0.59(+0.77%)
Aug 27, 2020 77.00 77.06 76.31 76.65 2,428,038 -0.23(-0.30%)
Aug 26, 2020 76.27 76.90 76.25 76.88 4,986,219 +0.62(+0.82%)
Aug 25, 2020 76.10 76.26 75.81 76.26 1,501,969 +0.30(+0.39%)
Aug 24, 2020 75.95 75.99 75.63 75.96 5,023,405 +0.80(+1.07%)
Aug 21, 2020 74.74 75.21 74.68 75.16 8,665,122 +0.12(+0.16%)
Aug 20, 2020 74.29 75.15 74.28 75.03 2,668,160 +0.07(+0.10%)
Aug 19, 2020 75.44 75.56 74.89 74.96 1,989,466 -0.41(-0.54%)
Aug 18, 2020 75.44 75.58 75.00 75.37 998,307 +0.08(+0.11%)
Aug 17, 2020 75.10 75.30 75.05 75.29 4,273,915 +0.54(+0.72%)
Aug 14, 2020 74.68 74.87 74.54 74.75 1,046,963 -0.17(-0.22%)
Aug 13, 2020 75.00 75.20 74.67 74.91 2,913,480 -0.16(-0.21%)
Aug 12, 2020 74.71 75.26 74.71 75.07 1,141,059 +1.17(+1.58%)
Aug 11, 2020 74.73 74.81 73.76 73.91 3,317,768 -0.26(-0.35%)
Aug 10, 2020 74.10 74.22 73.65 74.17 1,194,640 +0.19(+0.25%)
Aug 07, 2020 73.82 74.07 73.52 73.98 5,139,345 -0.34(-0.45%)
Aug 06, 2020 73.84 74.35 73.71 74.32 5,322,127 +0.26(+0.35%)
Aug 05, 2020 74.04 74.23 73.91 74.06 2,845,713 +0.50(+0.68%)
Aug 04, 2020 72.98 73.56 72.98 73.55 2,004,661 +0.38(+0.52%)
Aug 03, 2020 72.89 73.27 72.78 73.17 6,274,593 +0.76(+1.06%)
Jul 31, 2020 72.73 72.74 71.55 72.41 4,386,411 -0.21(-0.30%)
Jul 30, 2020 72.10 72.69 71.59 72.62 2,073,652 -0.48(-0.65%)
Jul 29, 2020 72.55 73.25 72.54 73.10 977,749 +0.86(+1.19%)
Jul 28, 2020 72.46 72.73 72.17 72.24 1,722,376 -0.49(-0.68%)
Jul 27, 2020 72.31 72.76 72.17 72.73 1,392,883 +0.80(+1.11%)
Jul 24, 2020 71.84 72.14 71.59 71.93 1,210,765 -0.43(-0.59%)
Jul 23, 2020 73.02 73.27 72.09 72.36 1,817,427 -0.76(-1.03%)
Jul 22, 2020 72.80 73.24 72.73 73.11 2,459,397 +0.23(+0.32%)
Jul 21, 2020 73.24 73.32 72.75 72.88 2,971,840 +0.22(+0.31%)
Jul 20, 2020 72.09 72.78 71.90 72.66 2,775,739 +0.63(+0.88%)
Jul 17, 2020 72.04 72.14 71.63 72.02 4,464,504 +0.25(+0.35%)
Jul 16, 2020 71.59 71.86 71.47 71.77 5,231,266 -0.44(-0.61%)
Jul 15, 2020 72.35 72.50 71.73 72.21 4,456,820 +0.71(+0.99%)
Jul 14, 2020 70.41 71.60 70.21 71.50 3,177,603 +0.88(+1.24%)
Jul 13, 2020 71.76 72.26 70.52 70.62 4,030,598 -0.62(-0.88%)
Jul 10, 2020 70.72 71.29 70.38 71.25 5,282,658 +0.57(+0.80%)
Jul 09, 2020 71.31 71.32 69.98 70.68 8,160,555 -0.44(-0.62%)
Jul 08, 2020 70.60 71.14 70.36 71.12 1,995,019 +0.73(+1.03%)
Jul 07, 2020 70.72 71.15 70.35 70.39 2,628,355 -0.83(-1.16%)
Jul 06, 2020 71.04 71.26 70.85 71.22 2,699,927 +1.34(+1.92%)
Jul 02, 2020 70.16 70.50 69.74 69.88 1,796,357 +0.64(+0.93%)
Jul 01, 2020 68.94 69.45 68.88 69.24 2,290,750 +0.51(+0.75%)
Jun 30, 2020 68.05 69.06 68.00 68.72 3,182,549 +0.45(+0.66%)
Jun 29, 2020 67.76 68.28 67.28 68.28 1,938,045 +0.77(+1.15%)
Jun 26, 2020 68.65 68.66 67.39 67.50 1,790,886 -1.33(-1.94%)
Jun 25, 2020 68.01 68.86 67.60 68.84 1,693,876 +0.73(+1.07%)
Jun 24, 2020 69.21 69.35 67.72 68.11 2,325,321 -1.64(-2.35%)
Jun 23, 2020 70.07 70.24 69.67 69.75 1,741,739 +0.33(+0.47%)
Jun 22, 2020 68.94 69.48 68.66 69.42 2,095,261 +0.69(+1.00%)
Jun 19, 2020 69.94 69.94 68.58 68.73 1,626,762 -0.39(-0.57%)
Jun 18, 2020 68.85 69.28 68.71 69.12 948,593 -0.08(-0.12%)
Jun 17, 2020 69.58 69.66 69.03 69.21 3,352,467 -0.04(-0.05%)
Jun 16, 2020 69.86 69.86 68.24 69.25 3,144,893 +1.13(+1.66%)
Jun 15, 2020 66.29 68.35 66.07 68.12 3,325,326 +0.46(+0.68%)
Jun 12, 2020 68.37 68.61 66.57 67.66 4,580,596 +0.96(+1.44%)
Jun 11, 2020 68.90 69.02 66.59 66.70 3,694,095 -3.97(-5.62%)
Jun 10, 2020 71.00 71.28 70.44 70.67 3,887,696 -0.19(-0.27%)
Jun 09, 2020 70.64 71.10 70.50 70.86 5,663,847 -0.63(-0.88%)
Jun 08, 2020 70.96 71.53 70.66 71.49 1,888,456 +0.82(+1.16%)
Jun 05, 2020 70.41 71.13 70.41 70.67 4,624,192 +1.58(+2.29%)
Jun 04, 2020 69.14 69.52 68.75 69.09 4,766,719 -0.38(-0.55%)
Jun 03, 2020 68.99 69.67 68.89 69.47 4,896,230 +1.12(+1.64%)
Jun 02, 2020 67.91 68.35 67.76 68.35 4,546,602 +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.