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 (%)
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%)
Sep 01, 2020 76.99 77.44 76.82 77.41 3,687,277 +0.66(+0.86%)
Aug 31, 2020 76.95 77.13 76.65 76.75 2,439,678 -0.47(-0.60%)
Aug 28, 2020 76.98 77.25 76.76 77.22 2,944,464 +0.59(+0.77%)
Aug 27, 2020 76.98 77.04 76.29 76.63 2,428,559 -0.23(-0.30%)
Aug 26, 2020 76.26 76.88 76.23 76.86 4,987,289 +0.62(+0.82%)
Aug 25, 2020 76.08 76.24 75.80 76.24 1,502,291 +0.30(+0.39%)
Aug 24, 2020 75.93 75.98 75.61 75.94 5,024,483 +0.80(+1.07%)
Aug 21, 2020 74.72 75.20 74.66 75.14 8,666,981 +0.12(+0.16%)
Aug 20, 2020 74.27 75.13 74.26 75.02 2,668,732 +0.07(+0.10%)
Aug 19, 2020 75.43 75.54 74.87 74.94 1,989,892 -0.41(-0.54%)
Aug 18, 2020 75.42 75.56 74.98 75.35 998,521 +0.08(+0.11%)
Aug 17, 2020 75.08 75.29 75.04 75.27 4,274,832 +0.54(+0.72%)
Aug 14, 2020 74.66 74.85 74.52 74.73 1,047,187 -0.17(-0.22%)
Aug 13, 2020 74.98 75.19 74.65 74.90 2,914,106 -0.16(-0.21%)
Aug 12, 2020 74.69 75.24 74.69 75.06 1,141,303 +1.17(+1.58%)
Aug 11, 2020 74.71 74.79 73.74 73.89 3,318,480 -0.26(-0.35%)
Aug 10, 2020 74.09 74.21 73.64 74.15 1,194,897 +0.19(+0.25%)
Aug 07, 2020 73.81 74.05 73.51 73.97 5,140,447 -0.34(-0.45%)
Aug 06, 2020 73.83 74.34 73.69 74.30 5,323,269 +0.26(+0.35%)
Aug 05, 2020 74.02 74.22 73.89 74.04 2,846,324 +0.50(+0.68%)
Aug 04, 2020 72.97 73.55 72.97 73.54 2,005,091 +0.38(+0.52%)
Aug 03, 2020 72.87 73.26 72.76 73.15 6,275,939 +0.76(+1.06%)
Jul 31, 2020 72.72 72.73 71.53 72.39 4,387,352 -0.21(-0.30%)
Jul 30, 2020 72.08 72.67 71.58 72.60 2,074,097 -0.48(-0.65%)
Jul 29, 2020 72.54 73.24 72.52 73.08 977,959 +0.86(+1.19%)
Jul 28, 2020 72.45 72.71 72.16 72.22 1,722,746 -0.49(-0.68%)
Jul 27, 2020 72.30 72.74 72.16 72.72 1,393,182 +0.80(+1.11%)
Jul 24, 2020 71.82 72.13 71.57 71.91 1,211,025 -0.43(-0.59%)
Jul 23, 2020 73.01 73.26 72.07 72.34 1,817,817 -0.75(-1.03%)
Jul 22, 2020 72.78 73.22 72.71 73.10 2,459,924 +0.23(+0.32%)
Jul 21, 2020 73.22 73.30 72.73 72.87 2,972,478 +0.22(+0.31%)
Jul 20, 2020 72.07 72.76 71.89 72.64 2,776,335 +0.63(+0.88%)
Jul 17, 2020 72.03 72.12 71.62 72.01 4,465,462 +0.25(+0.35%)
Jul 16, 2020 71.58 71.84 71.46 71.76 5,232,388 -0.44(-0.61%)
Jul 15, 2020 72.33 72.49 71.72 72.19 4,457,776 +0.71(+0.99%)
Jul 14, 2020 70.40 71.59 70.19 71.49 3,178,284 +0.88(+1.24%)
Jul 13, 2020 71.75 72.24 70.51 70.61 4,031,462 -0.62(-0.88%)
Jul 10, 2020 70.70 71.27 70.37 71.23 5,283,792 +0.57(+0.80%)
Jul 09, 2020 71.29 71.31 69.97 70.67 8,162,306 -0.44(-0.62%)
Jul 08, 2020 70.58 71.12 70.35 71.10 1,995,447 +0.73(+1.03%)
Jul 07, 2020 70.70 71.13 70.33 70.38 2,628,919 -0.83(-1.16%)
Jul 06, 2020 71.03 71.24 70.83 71.21 2,700,506 +1.34(+1.92%)
Jul 02, 2020 70.14 70.48 69.73 69.86 1,796,742 +0.64(+0.93%)
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.