Skip to main content

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 (%)
Jan 29, 2021 85.88 86.18 84.50 84.95 5,333,104 -1.70(-1.96%)
Jan 28, 2021 86.29 87.42 86.18 86.65 6,281,807 +0.72(+0.84%)
Jan 27, 2021 86.95 87.01 85.60 85.92 5,445,417 -2.17(-2.46%)
Jan 26, 2021 88.50 88.56 88.03 88.09 1,195,818 -0.27(-0.31%)
Jan 25, 2021 88.25 88.42 87.15 88.36 5,480,599 +0.29(+0.33%)
Jan 22, 2021 87.84 88.30 87.83 88.07 4,288,969 -0.41(-0.47%)
Jan 21, 2021 88.60 88.64 88.22 88.49 5,300,245 +0.02(+0.02%)
Jan 20, 2021 88.00 88.57 87.88 88.47 2,592,287 +1.09(+1.25%)
Jan 19, 2021 87.37 87.47 87.05 87.38 4,380,298 +0.81(+0.93%)
Jan 15, 2021 86.84 87.05 86.16 86.57 7,396,247 -0.92(-1.05%)
Jan 14, 2021 87.73 87.94 87.42 87.49 4,740,830 +0.13(+0.15%)
Jan 13, 2021 87.24 87.62 87.04 87.36 2,313,202 +0.06(+0.06%)
Jan 12, 2021 87.04 87.39 86.70 87.30 10,096,574 +0.31(+0.36%)
Jan 11, 2021 86.76 87.38 86.71 86.99 3,533,063 -0.77(-0.88%)
Jan 08, 2021 87.63 87.81 86.88 87.76 3,890,884 +0.77(+0.89%)
Jan 07, 2021 86.50 87.14 86.42 86.99 5,118,739 +0.90(+1.05%)
Jan 06, 2021 85.31 86.81 85.21 86.09 10,300,119 +0.48(+0.56%)
Jan 05, 2021 84.83 85.76 84.79 85.61 1,922,126 +0.87(+1.03%)
Jan 04, 2021 86.03 86.06 84.01 84.74 5,330,044 -0.47(-0.55%)
Dec 31, 2020 85.21 85.21 85.21 1,007,633 +0.06(+0.07%)
Dec 30, 2020 85.28 85.46 85.13 85.15 1,007,633 +0.28(+0.33%)
Dec 29, 2020 85.26 85.36 84.73 84.87 2,640,166 +0.17(+0.20%)
Dec 28, 2020 84.84 84.84 84.59 84.70 2,166,941 +0.55(+0.66%)
Dec 24, 2020 84.12 84.18 83.88 84.15 621,987 +0.10(+0.12%)
Dec 23, 2020 84.13 84.34 84.00 84.04 5,134,748 +0.39(+0.47%)
Dec 22, 2020 83.78 83.83 83.36 83.65 2,797,242 -0.14(-0.17%)
Dec 21, 2020 82.94 83.99 82.60 83.79 5,987,831 -0.54(-0.63%)
Dec 18, 2020 84.73 84.73 84.01 84.33 3,215,130 -0.39(-0.45%)
Dec 17, 2020 84.65 84.72 84.49 84.71 3,211,374 +0.60(+0.71%)
Dec 16, 2020 84.03 84.28 83.80 84.11 2,782,926 +0.21(+0.25%)
Dec 15, 2020 83.43 83.90 83.20 83.90 1,637,636 +1.05(+1.27%)
Dec 14, 2020 83.62 83.74 82.85 82.85 1,402,424 -0.25(-0.30%)
Dec 11, 2020 82.87 83.13 82.51 83.10 1,553,614 -0.21(-0.26%)
Dec 10, 2020 82.69 83.43 82.61 83.31 3,189,751 +0.22(+0.27%)
Dec 09, 2020 83.97 83.97 82.74 83.09 1,417,524 -0.59(-0.70%)
Dec 08, 2020 83.13 83.75 83.13 83.68 963,575 +0.29(+0.35%)
Dec 07, 2020 83.37 83.55 83.15 83.39 982,380 -0.20(-0.23%)
Dec 04, 2020 83.22 83.59 83.16 83.58 2,126,993 +0.73(+0.88%)
Dec 03, 2020 82.87 83.18 82.67 82.86 2,110,656 +0.14(+0.17%)
Dec 02, 2020 82.23 82.72 82.11 82.72 2,968,940 +0.17(+0.20%)
Dec 01, 2020 82.39 82.82 82.28 82.55 4,398,795 +1.16(+1.42%)
Nov 30, 2020 82.16 82.16 81.18 81.39 11,326,360 -1.01(-1.22%)
Nov 27, 2020 82.26 82.45 82.17 82.40 1,883,436 +0.50(+0.61%)
Nov 25, 2020 81.78 82.04 81.51 81.90 1,506,405 -0.08(-0.10%)
Nov 24, 2020 81.52 82.09 81.24 81.98 3,603,780 +1.20(+1.49%)
Nov 23, 2020 81.00 81.18 80.39 80.78 5,348,345 +0.30(+0.37%)
Nov 20, 2020 80.72 80.81 80.48 80.48 5,424,347 -0.20(-0.24%)
Nov 19, 2020 80.16 80.73 79.90 80.68 1,907,541 +0.41(+0.51%)
Nov 18, 2020 81.08 81.22 80.27 80.27 4,020,009 -0.68(-0.84%)
Nov 17, 2020 80.67 81.16 80.44 80.95 2,247,065 -0.20(-0.24%)
Nov 16, 2020 80.93 81.14 80.62 81.14 3,678,440 +0.99(+1.23%)
Nov 13, 2020 79.69 80.27 79.51 80.15 1,815,948 +1.06(+1.34%)
Nov 12, 2020 79.66 79.86 78.78 79.09 5,163,367 -0.87(-1.08%)
Nov 11, 2020 79.73 80.04 79.59 79.96 4,773,933 +0.66(+0.83%)
Nov 10, 2020 79.38 79.62 78.70 79.30 15,980,575 -0.07(-0.08%)
Nov 09, 2020 81.34 81.53 79.30 79.36 10,082,021 +1.14(+1.45%)
Nov 06, 2020 78.20 78.50 77.76 78.22 2,835,990 +0.10(+0.13%)
Nov 05, 2020 77.96 78.39 77.74 78.12 3,284,426 +1.56(+2.03%)
Nov 04, 2020 75.82 77.29 75.63 76.57 8,183,748 +1.58(+2.11%)
Nov 03, 2020 74.52 75.34 74.38 74.98 3,545,043 +1.35(+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.