Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

111.66 -0.21 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 85.21 85.21 85.21 1,007,647 +0.06(+0.07%)
Dec 30, 2020 85.28 85.46 85.13 85.15 1,007,647 +0.28(+0.33%)
Dec 29, 2020 85.25 85.36 84.73 84.87 2,640,203 +0.17(+0.20%)
Dec 28, 2020 84.84 84.84 84.59 84.70 2,166,971 +0.55(+0.66%)
Dec 24, 2020 84.12 84.18 83.88 84.15 621,996 +0.10(+0.12%)
Dec 23, 2020 84.13 84.34 84.00 84.04 5,134,821 +0.39(+0.47%)
Dec 22, 2020 83.78 83.83 83.36 83.65 2,797,281 -0.14(-0.17%)
Dec 21, 2020 82.94 83.99 82.60 83.79 5,987,915 -0.54(-0.63%)
Dec 18, 2020 84.73 84.73 84.00 84.32 3,215,175 -0.39(-0.45%)
Dec 17, 2020 84.65 84.72 84.49 84.71 3,211,419 +0.60(+0.71%)
Dec 16, 2020 84.02 84.28 83.80 84.11 2,782,965 +0.21(+0.25%)
Dec 15, 2020 83.43 83.90 83.20 83.90 1,637,659 +1.05(+1.27%)
Dec 14, 2020 83.62 83.74 82.85 82.85 1,402,443 -0.25(-0.30%)
Dec 11, 2020 82.86 83.13 82.51 83.10 1,553,634 -0.21(-0.26%)
Dec 10, 2020 82.69 83.43 82.61 83.31 3,189,791 +0.22(+0.27%)
Dec 09, 2020 83.97 83.97 82.73 83.09 1,417,542 -0.59(-0.70%)
Dec 08, 2020 83.13 83.75 83.13 83.68 963,588 +0.29(+0.35%)
Dec 07, 2020 83.37 83.55 83.14 83.39 982,392 -0.20(-0.23%)
Dec 04, 2020 83.22 83.59 83.16 83.58 2,127,020 +0.73(+0.88%)
Dec 03, 2020 82.86 83.18 82.67 82.86 2,110,683 +0.14(+0.17%)
Dec 02, 2020 82.23 82.72 82.11 82.72 2,968,978 +0.17(+0.20%)
Dec 01, 2020 82.39 82.82 82.28 82.55 4,398,851 +1.16(+1.42%)
Nov 30, 2020 82.16 82.16 81.18 81.39 11,326,504 -1.01(-1.22%)
Nov 27, 2020 82.26 82.45 82.17 82.40 1,883,459 +0.50(+0.61%)
Nov 25, 2020 81.77 82.04 81.51 81.90 1,506,424 -0.08(-0.10%)
Nov 24, 2020 81.52 82.09 81.24 81.98 3,603,825 +1.20(+1.49%)
Nov 23, 2020 81.00 81.18 80.39 80.78 5,348,413 +0.30(+0.37%)
Nov 20, 2020 80.72 80.81 80.48 80.48 5,424,416 -0.20(-0.24%)
Nov 19, 2020 80.16 80.73 79.90 80.67 1,907,566 +0.41(+0.51%)
Nov 18, 2020 81.08 81.22 80.26 80.26 4,020,060 -0.68(-0.84%)
Nov 17, 2020 80.67 81.16 80.44 80.94 2,247,094 -0.20(-0.24%)
Nov 16, 2020 80.93 81.14 80.61 81.14 3,678,487 +0.99(+1.23%)
Nov 13, 2020 79.69 80.27 79.51 80.15 1,815,971 +1.06(+1.34%)
Nov 12, 2020 79.66 79.85 78.78 79.09 5,163,433 -0.87(-1.08%)
Nov 11, 2020 79.73 80.04 79.59 79.96 4,773,993 +0.66(+0.83%)
Nov 10, 2020 79.38 79.62 78.70 79.30 15,980,779 -0.07(-0.08%)
Nov 09, 2020 81.34 81.53 79.30 79.36 10,082,149 +1.14(+1.45%)
Nov 06, 2020 78.20 78.50 77.76 78.22 2,836,026 +0.10(+0.13%)
Nov 05, 2020 77.96 78.39 77.74 78.12 3,284,468 +1.56(+2.03%)
Nov 04, 2020 75.82 77.29 75.63 76.56 8,183,852 +1.58(+2.11%)
Nov 03, 2020 74.51 75.34 74.38 74.98 3,545,088 +1.35(+1.84%)
Nov 02, 2020 73.57 73.91 73.03 73.63 6,580,294 +0.80(+1.10%)
Oct 30, 2020 73.06 73.28 72.08 72.83 12,433,797 -0.63(-0.86%)
Oct 29, 2020 72.99 74.02 72.61 73.46 8,476,797 +0.58(+0.79%)
Oct 28, 2020 73.86 73.97 72.81 72.88 6,749,398 -2.40(-3.19%)
Oct 27, 2020 75.57 75.63 75.20 75.29 3,663,298 -0.25(-0.33%)
Oct 26, 2020 75.97 76.19 74.82 75.54 5,360,464 -1.30(-1.69%)
Oct 23, 2020 76.83 76.84 76.32 76.83 1,512,325 +0.33(+0.43%)
Oct 22, 2020 76.34 76.63 75.82 76.51 3,680,139 +0.24(+0.32%)
Oct 21, 2020 76.42 76.88 76.26 76.27 1,843,442 -0.19(-0.24%)
Oct 20, 2020 76.50 77.06 76.33 76.45 3,286,301 +0.36(+0.48%)
Oct 19, 2020 77.20 77.34 75.93 76.09 2,077,704 -0.75(-0.98%)
Oct 16, 2020 77.10 77.46 76.84 76.84 3,308,340 +0.05(+0.06%)
Oct 15, 2020 76.05 76.88 76.01 76.80 7,592,098 -0.40(-0.52%)
Oct 14, 2020 77.73 77.92 77.06 77.20 2,317,902 -0.37(-0.48%)
Oct 13, 2020 77.83 77.85 77.36 77.57 4,427,786 -0.52(-0.67%)
Oct 12, 2020 77.60 78.32 77.53 78.09 1,655,132 +0.90(+1.17%)
Oct 09, 2020 76.93 77.25 76.81 77.19 1,747,946 +0.65(+0.85%)
Oct 08, 2020 76.38 76.56 76.20 76.54 4,603,733 +0.62(+0.81%)
Oct 07, 2020 75.54 76.10 75.51 75.92 4,222,419 +1.03(+1.37%)
Oct 06, 2020 75.80 76.13 74.72 74.90 4,244,583 -0.81(-1.07%)
Oct 05, 2020 74.92 75.73 74.92 75.71 3,296,652 +1.23(+1.65%)
Oct 02, 2020 73.96 74.85 73.87 74.48 2,828,086 -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.