Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.83 +0.46 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.15 99.71 99.62 3,074,665 -0.27(-0.27%)
Oct 28, 2021 99.21 99.90 99.90 2,863,346 +0.86(+0.87%)
Oct 27, 2021 99.55 99.69 98.99 99.04 4,539,424 -0.49(-0.49%)
Oct 26, 2021 99.96 99.53 6,388,456 -0.06(-0.06%)
Oct 25, 2021 99.34 99.59 1,599,835 +0.34(+0.34%)
Oct 22, 2021 99.27 99.60 98.81 99.25 3,517,947 +0.01(+0.01%)
Oct 21, 2021 98.90 99.24 98.83 99.24 1,223,184 +0.02(+0.02%)
Oct 20, 2021 99.01 99.29 98.96 99.22 1,336,899 +0.29(+0.30%)
Oct 19, 2021 98.53 98.92 98.46 98.92 2,896,523 +0.83(+0.85%)
Oct 18, 2021 97.52 98.14 97.39 98.09 4,696,681 +0.06(+0.06%)
Oct 15, 2021 97.77 98.08 97.63 98.03 2,140,179 +0.79(+0.82%)
Oct 14, 2021 96.83 97.31 96.67 97.24 3,200,325 +1.24(+1.29%)
Oct 13, 2021 95.70 96.12 95.22 96.00 3,367,476 +0.72(+0.75%)
Oct 12, 2021 95.60 95.75 95.16 95.28 2,594,252 -0.12(-0.13%)
Oct 11, 2021 95.97 96.47 95.40 95.40 2,085,376 -0.57(-0.59%)
Oct 08, 2021 96.31 96.33 95.82 95.97 2,864,222 -0.10(-0.11%)
Oct 07, 2021 95.80 96.53 95.78 96.08 5,651,382 +1.04(+1.09%)
Oct 06, 2021 93.95 95.07 93.59 95.04 6,948,031 +0.08(+0.08%)
Oct 05, 2021 94.43 95.40 94.28 94.96 3,582,352 +0.83(+0.88%)
Oct 04, 2021 95.02 95.11 93.66 94.13 6,707,940 -1.19(-1.25%)
Oct 01, 2021 94.97 95.61 94.08 95.32 3,278,520 +0.79(+0.84%)
Sep 30, 2021 95.56 95.78 94.52 94.52 3,103,162 -0.68(-0.72%)
Sep 29, 2021 95.60 95.84 95.13 95.21 3,083,913 -0.16(-0.17%)
Sep 28, 2021 96.40 96.50 95.14 95.37 6,593,892 -1.92(-1.97%)
Sep 27, 2021 97.17 97.49 96.97 97.29 6,617,738 -0.10(-0.11%)
Sep 24, 2021 97.02 97.49 97.02 97.39 1,494,364 -0.27(-0.28%)
Sep 23, 2021 97.11 97.98 97.11 97.67 1,990,031 +1.06(+1.10%)
Sep 22, 2021 96.30 97.20 96.24 96.61 4,877,378 +0.88(+0.92%)
Sep 21, 2021 96.24 96.46 95.59 95.73 3,077,483 +0.23(+0.24%)
Sep 20, 2021 95.39 95.88 94.43 95.50 3,627,566 -1.71(-1.76%)
Sep 17, 2021 97.94 98.09 97.11 97.21 3,700,168 -0.97(-0.99%)
Sep 16, 2021 98.19 98.39 97.65 98.19 2,047,058 -0.28(-0.29%)
Sep 15, 2021 97.88 98.55 97.67 98.47 3,670,237 +0.61(+0.63%)
Sep 14, 2021 98.66 98.72 97.73 97.85 2,055,640 -0.59(-0.60%)
Sep 13, 2021 98.78 98.81 98.00 98.44 2,632,559 +0.36(+0.37%)
Sep 10, 2021 99.21 99.24 98.08 98.08 1,797,534 -0.58(-0.58%)
Sep 09, 2021 98.82 99.23 98.53 98.66 2,470,190 -0.26(-0.27%)
Sep 08, 2021 99.15 99.25 98.60 98.92 2,682,922 -0.53(-0.53%)
Sep 07, 2021 99.64 99.65 99.35 99.45 4,024,524 -0.15(-0.15%)
Sep 03, 2021 99.31 99.72 99.26 99.60 1,373,793 +0.23(+0.23%)
Sep 02, 2021 99.47 99.58 99.20 99.38 1,275,619 +0.22(+0.22%)
Sep 01, 2021 99.05 99.42 99.04 99.16 3,151,754 +0.46(+0.47%)
Aug 31, 2021 98.86 98.86 98.59 98.70 6,245,060 +0.07(+0.07%)
Aug 30, 2021 98.53 98.81 98.36 98.63 1,962,589 +0.26(+0.27%)
Aug 27, 2021 97.60 98.42 97.60 98.37 2,661,310 +0.94(+0.96%)
Aug 26, 2021 97.83 97.94 97.39 97.43 3,803,506 -0.62(-0.64%)
Aug 25, 2021 97.88 98.14 97.81 98.05 11,467,207 +0.12(+0.13%)
Aug 24, 2021 97.82 98.07 97.72 97.93 3,428,331 +0.44(+0.46%)
Aug 23, 2021 97.05 97.67 97.05 97.49 3,834,396 +0.97(+1.01%)
Aug 20, 2021 95.86 96.61 95.74 96.51 2,536,937 +0.57(+0.59%)
Aug 19, 2021 95.44 96.27 95.39 95.94 4,219,475 -0.51(-0.53%)
Aug 18, 2021 97.13 97.38 96.39 96.45 3,377,559 -0.66(-0.68%)
Aug 17, 2021 97.21 97.36 96.54 97.12 4,036,855 -0.91(-0.93%)
Aug 16, 2021 97.69 98.02 97.26 98.02 2,564,612 -0.13(-0.13%)
Aug 13, 2021 98.04 98.17 97.88 98.16 1,953,963 +0.25(+0.25%)
Aug 12, 2021 97.72 97.93 97.48 97.91 2,751,410 +0.05(+0.05%)
Aug 11, 2021 97.90 97.94 97.58 97.86 4,454,043 +0.30(+0.31%)
Aug 10, 2021 97.56 97.69 97.39 97.56 1,243,085 +0.12(+0.13%)
Aug 09, 2021 97.50 97.58 97.24 97.44 851,696 +0.05(+0.05%)
Aug 06, 2021 97.50 97.63 97.30 97.39 3,551,834 -0.16(-0.16%)
Aug 05, 2021 97.36 97.60 97.31 97.55 2,159,807 +0.42(+0.43%)
Aug 04, 2021 97.27 97.46 97.03 97.14 2,564,024 -0.20(-0.20%)
Aug 03, 2021 96.87 97.38 96.40 97.33 2,564,780 +0.69(+0.71%)
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.