Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.60 -0.23 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 98.28 98.72 96.99 97.35 7,854,026 -1.34(-1.36%)
Nov 29, 2021 98.88 99.11 98.18 98.69 4,396,524 +0.88(+0.90%)
Nov 26, 2021 98.57 98.80 97.62 97.81 4,327,543 -2.44(-2.43%)
Nov 24, 2021 99.55 100.28 99.38 100.25 2,578,443 +0.04(+0.04%)
Nov 23, 2021 100.12 100.52 99.95 100.21 2,833,839 -0.03(-0.03%)
Nov 22, 2021 101.03 101.39 100.20 100.24 6,210,828 -0.61(-0.60%)
Nov 19, 2021 101.08 101.30 100.81 100.85 2,081,902 -0.36(-0.35%)
Nov 18, 2021 101.21 101.28 100.61 101.21 1,829,303 +0.03(+0.03%)
Nov 17, 2021 101.35 101.35 101.03 101.18 3,633,113 -0.28(-0.28%)
Nov 16, 2021 101.20 101.68 101.18 101.46 2,737,030 +0.21(+0.21%)
Nov 15, 2021 101.52 101.53 101.09 101.25 2,732,502 -0.06(-0.06%)
Nov 12, 2021 100.86 101.35 100.70 101.31 3,527,688 +0.70(+0.70%)
Nov 11, 2021 100.72 100.86 100.59 100.61 3,469,335 +0.33(+0.33%)
Nov 10, 2021 100.91 100.28 2,784,330 -0.92(-0.91%)
Nov 09, 2021 101.60 101.60 100.91 101.20 3,000,777 -0.25(-0.25%)
Nov 08, 2021 101.58 101.61 101.34 101.45 2,659,717 +0.19(+0.19%)
Nov 05, 2021 101.46 101.58 100.92 101.26 1,832,038 +0.20(+0.20%)
Nov 04, 2021 100.88 101.12 100.69 101.06 2,658,315 +0.22(+0.22%)
Nov 03, 2021 100.06 100.93 99.97 100.85 1,792,927 +0.64(+0.64%)
Nov 02, 2021 100.04 100.28 99.94 100.20 2,309,816 +0.06(+0.06%)
Nov 01, 2021 99.96 100.17 99.67 100.15 1,796,601 +0.50(+0.50%)
Oct 29, 2021 99.17 99.73 99.64 3,074,006 -0.27(-0.27%)
Oct 28, 2021 99.23 99.92 99.92 2,862,732 +0.86(+0.87%)
Oct 27, 2021 99.57 99.72 99.01 99.06 4,538,451 -0.49(-0.49%)
Oct 26, 2021 99.99 99.55 6,387,086 -0.06(-0.06%)
Oct 25, 2021 99.36 99.61 1,599,492 +0.34(+0.34%)
Oct 22, 2021 99.29 99.63 98.83 99.27 3,517,193 +0.01(+0.01%)
Oct 21, 2021 98.92 99.26 98.85 99.26 1,222,921 +0.02(+0.02%)
Oct 20, 2021 99.03 99.31 98.98 99.24 1,336,612 +0.29(+0.30%)
Oct 19, 2021 98.55 98.94 98.48 98.94 2,895,902 +0.83(+0.85%)
Oct 18, 2021 97.54 98.16 97.41 98.11 4,695,674 +0.06(+0.06%)
Oct 15, 2021 97.79 98.10 97.65 98.06 2,139,720 +0.79(+0.82%)
Oct 14, 2021 96.85 97.33 96.69 97.26 3,199,638 +1.24(+1.29%)
Oct 13, 2021 95.72 96.14 95.25 96.02 3,366,754 +0.72(+0.75%)
Oct 12, 2021 95.62 95.77 95.18 95.30 2,593,696 -0.12(-0.13%)
Oct 11, 2021 95.99 96.49 95.42 95.42 2,084,929 -0.57(-0.59%)
Oct 08, 2021 96.33 96.35 95.84 95.99 2,863,608 -0.10(-0.11%)
Oct 07, 2021 95.82 96.56 95.80 96.10 5,650,170 +1.04(+1.09%)
Oct 06, 2021 93.97 95.09 93.61 95.06 6,946,541 +0.08(+0.08%)
Oct 05, 2021 94.45 95.42 94.30 94.98 3,581,584 +0.83(+0.88%)
Oct 04, 2021 95.04 95.13 93.68 94.15 6,706,501 -1.19(-1.25%)
Oct 01, 2021 94.99 95.63 94.10 95.34 3,277,817 +0.79(+0.84%)
Sep 30, 2021 95.58 95.80 94.54 94.54 3,102,497 -0.68(-0.72%)
Sep 29, 2021 95.62 95.86 95.16 95.23 3,083,251 -0.16(-0.17%)
Sep 28, 2021 96.42 96.52 95.16 95.39 6,592,478 -1.92(-1.97%)
Sep 27, 2021 97.19 97.51 96.99 97.31 6,616,319 -0.10(-0.11%)
Sep 24, 2021 97.04 97.51 97.04 97.41 1,494,043 -0.27(-0.28%)
Sep 23, 2021 97.13 98.00 97.13 97.69 1,989,604 +1.06(+1.10%)
Sep 22, 2021 96.32 97.22 96.26 96.63 4,876,332 +0.88(+0.92%)
Sep 21, 2021 96.26 96.48 95.61 95.75 3,076,824 +0.23(+0.24%)
Sep 20, 2021 95.42 95.90 94.45 95.52 3,626,788 -1.71(-1.76%)
Sep 17, 2021 97.96 98.11 97.13 97.23 3,699,375 -0.97(-0.99%)
Sep 16, 2021 98.22 98.41 97.67 98.21 2,046,619 -0.28(-0.29%)
Sep 15, 2021 97.90 98.57 97.70 98.49 3,669,450 +0.61(+0.63%)
Sep 14, 2021 98.68 98.74 97.75 97.88 2,055,200 -0.59(-0.60%)
Sep 13, 2021 98.80 98.83 98.02 98.46 2,631,994 +0.36(+0.37%)
Sep 10, 2021 99.23 99.26 98.10 98.10 1,797,149 -0.58(-0.58%)
Sep 09, 2021 98.84 99.25 98.55 98.68 2,469,660 -0.27(-0.27%)
Sep 08, 2021 99.17 99.27 98.62 98.94 2,682,347 -0.53(-0.53%)
Sep 07, 2021 99.66 99.67 99.38 99.47 4,023,661 -0.15(-0.15%)
Sep 03, 2021 99.33 99.74 99.29 99.63 1,373,499 +0.23(+0.23%)
Sep 02, 2021 99.49 99.60 99.22 99.40 1,275,345 +0.22(+0.22%)
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.