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 (%)
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%)
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.