Skip to main content

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 (%)
Feb 26, 2021 87.76 87.84 86.52 86.91 7,105,342 -0.78(-0.89%)
Feb 25, 2021 89.55 89.84 87.42 87.69 3,777,098 -1.98(-2.21%)
Feb 24, 2021 88.62 89.77 88.35 89.67 5,822,241 +0.51(+0.57%)
Feb 23, 2021 88.51 89.45 87.52 89.16 9,103,035 +0.07(+0.07%)
Feb 22, 2021 89.25 89.69 89.06 89.10 1,548,622 -0.93(-1.03%)
Feb 19, 2021 90.31 90.47 89.91 90.03 2,695,625 +0.16(+0.18%)
Feb 18, 2021 89.60 90.02 89.17 89.87 2,863,185 -0.63(-0.70%)
Feb 17, 2021 90.20 90.51 89.77 90.50 3,898,622 -0.18(-0.20%)
Feb 16, 2021 90.95 91.07 90.43 90.68 2,474,206 +0.17(+0.19%)
Feb 12, 2021 89.80 90.53 89.80 90.51 3,439,998 +0.43(+0.48%)
Feb 11, 2021 90.06 90.17 89.54 90.07 3,991,620 +0.44(+0.49%)
Feb 10, 2021 90.17 90.17 89.10 89.63 1,806,923 +0.02(+0.02%)
Feb 09, 2021 89.34 89.80 89.29 89.61 4,830,540 +0.18(+0.20%)
Feb 08, 2021 89.20 89.44 89.02 89.44 4,633,454 +0.67(+0.75%)
Feb 05, 2021 88.73 88.90 88.43 88.77 3,727,827 +0.51(+0.57%)
Feb 04, 2021 87.81 88.31 87.68 88.26 2,398,277 +0.60(+0.69%)
Feb 03, 2021 87.72 87.99 87.38 87.66 2,471,431 +0.15(+0.17%)
Feb 02, 2021 87.17 87.74 87.14 87.51 2,588,877 +1.10(+1.27%)
Feb 01, 2021 85.95 86.54 85.51 86.41 5,516,245 +1.45(+1.70%)
Jan 29, 2021 85.90 86.19 84.52 84.96 5,331,960 -1.70(-1.96%)
Jan 28, 2021 86.31 87.43 86.19 86.66 6,280,460 +0.72(+0.84%)
Jan 27, 2021 86.96 87.03 85.62 85.94 5,444,250 -2.17(-2.46%)
Jan 26, 2021 88.51 88.58 88.05 88.11 1,195,561 -0.27(-0.31%)
Jan 25, 2021 88.27 88.43 87.17 88.38 5,479,423 +0.29(+0.33%)
Jan 22, 2021 87.86 88.32 87.85 88.09 4,288,049 -0.41(-0.47%)
Jan 21, 2021 88.62 88.66 88.24 88.51 5,299,108 +0.02(+0.02%)
Jan 20, 2021 88.02 88.59 87.89 88.49 2,591,731 +1.09(+1.25%)
Jan 19, 2021 87.39 87.49 87.07 87.40 4,379,358 +0.81(+0.93%)
Jan 15, 2021 86.86 87.07 86.18 86.59 7,394,661 -0.92(-1.05%)
Jan 14, 2021 87.74 87.96 87.43 87.51 4,739,814 +0.13(+0.15%)
Jan 13, 2021 87.26 87.64 87.06 87.38 2,312,705 +0.06(+0.06%)
Jan 12, 2021 87.06 87.41 86.72 87.32 10,094,409 +0.31(+0.36%)
Jan 11, 2021 86.78 87.40 86.73 87.01 3,532,306 -0.77(-0.88%)
Jan 08, 2021 87.65 87.83 86.90 87.78 3,890,050 +0.77(+0.89%)
Jan 07, 2021 86.51 87.16 86.44 87.01 5,117,641 +0.90(+1.05%)
Jan 06, 2021 85.33 86.82 85.23 86.11 10,297,910 +0.48(+0.56%)
Jan 05, 2021 84.85 85.78 84.80 85.63 1,921,714 +0.87(+1.03%)
Jan 04, 2021 86.05 86.08 84.02 84.76 5,328,901 -0.47(-0.55%)
Dec 31, 2020 85.23 85.23 85.23 1,007,417 +0.06(+0.07%)
Dec 30, 2020 85.30 85.48 85.15 85.17 1,007,417 +0.28(+0.33%)
Dec 29, 2020 85.27 85.38 84.75 84.89 2,639,600 +0.17(+0.20%)
Dec 28, 2020 84.86 84.86 84.61 84.72 2,166,476 +0.55(+0.66%)
Dec 24, 2020 84.14 84.20 83.90 84.17 621,854 +0.10(+0.12%)
Dec 23, 2020 84.15 84.36 84.01 84.06 5,133,647 +0.39(+0.47%)
Dec 22, 2020 83.80 83.85 83.38 83.67 2,796,642 -0.14(-0.17%)
Dec 21, 2020 82.96 84.01 82.62 83.81 5,986,547 -0.54(-0.63%)
Dec 18, 2020 84.75 84.75 84.02 84.34 3,214,440 -0.39(-0.45%)
Dec 17, 2020 84.67 84.74 84.51 84.73 3,210,685 +0.60(+0.71%)
Dec 16, 2020 84.04 84.30 83.82 84.13 2,782,329 +0.21(+0.25%)
Dec 15, 2020 83.45 83.92 83.22 83.92 1,637,284 +1.05(+1.27%)
Dec 14, 2020 83.64 83.76 82.87 82.87 1,402,123 -0.25(-0.30%)
Dec 11, 2020 82.88 83.14 82.53 83.12 1,553,281 -0.21(-0.26%)
Dec 10, 2020 82.71 83.45 82.63 83.33 3,189,067 +0.22(+0.27%)
Dec 09, 2020 83.99 83.99 82.75 83.11 1,417,220 -0.59(-0.70%)
Dec 08, 2020 83.15 83.77 83.15 83.69 963,369 +0.29(+0.35%)
Dec 07, 2020 83.39 83.56 83.16 83.41 982,169 -0.20(-0.23%)
Dec 04, 2020 83.24 83.61 83.18 83.60 2,126,536 +0.73(+0.88%)
Dec 03, 2020 82.88 83.20 82.69 82.87 2,110,203 +0.14(+0.17%)
Dec 02, 2020 82.25 82.73 82.13 82.73 2,968,303 +0.17(+0.20%)
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.