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 (%)
May 31, 2022 88.48 88.85 87.78 88.09 4,635,281 -0.40(-0.45%)
May 27, 2022 87.36 88.50 87.29 88.49 1,679,968 +1.77(+2.04%)
May 26, 2022 85.45 87.05 85.45 86.72 1,734,052 +1.41(+1.65%)
May 25, 2022 84.29 85.68 84.26 85.32 2,149,071 +0.58(+0.69%)
May 24, 2022 84.53 84.95 83.58 84.74 1,845,679 -0.71(-0.83%)
May 23, 2022 84.72 85.59 84.30 85.44 2,034,790 +1.36(+1.61%)
May 20, 2022 84.74 84.82 82.41 84.08 2,372,548 +0.24(+0.29%)
May 19, 2022 83.34 84.60 83.14 83.85 6,210,408 +0.08(+0.09%)
May 18, 2022 85.83 85.90 83.51 83.77 3,658,249 -2.90(-3.34%)
May 17, 2022 86.37 86.69 85.65 86.67 2,622,923 +1.72(+2.03%)
May 16, 2022 84.87 85.61 84.41 84.95 2,168,582 -0.28(-0.33%)
May 13, 2022 84.03 85.39 83.92 85.22 2,878,165 +2.19(+2.64%)
May 12, 2022 82.52 83.73 81.76 83.03 5,371,408 -0.11(-0.14%)
May 11, 2022 84.29 85.33 83.00 83.15 6,599,301 -1.05(-1.25%)
May 10, 2022 85.24 85.49 83.35 84.20 6,294,312 +0.30(+0.35%)
May 09, 2022 85.33 85.52 83.62 83.90 6,052,624 -2.74(-3.17%)
May 06, 2022 86.88 87.39 85.76 86.65 4,801,201 -0.87(-0.99%)
May 05, 2022 89.54 89.54 86.67 87.52 4,379,881 -3.09(-3.41%)
May 04, 2022 88.41 90.79 87.70 90.61 4,325,927 +2.08(+2.35%)
May 03, 2022 88.27 88.88 87.96 88.52 3,864,869 +0.54(+0.61%)
May 02, 2022 87.66 88.26 86.34 87.99 5,163,392 +0.29(+0.33%)
Apr 29, 2022 89.86 90.34 87.62 87.70 3,522,701 -2.36(-2.62%)
Apr 28, 2022 89.07 90.39 88.14 90.06 4,514,990 +1.85(+2.09%)
Apr 27, 2022 88.15 89.11 87.69 88.22 5,716,144 +0.33(+0.38%)
Apr 26, 2022 89.78 89.79 87.85 87.88 3,500,281 -2.50(-2.76%)
Apr 25, 2022 89.51 90.41 88.68 90.38 3,784,162 +0.14(+0.16%)
Apr 22, 2022 92.16 92.19 90.14 90.23 2,447,319 -2.07(-2.25%)
Apr 21, 2022 94.51 94.72 92.14 92.31 8,569,441 -1.45(-1.55%)
Apr 20, 2022 94.22 94.24 93.48 93.76 1,983,567 +0.09(+0.09%)
Apr 19, 2022 92.39 93.80 92.37 93.67 5,855,880 +0.98(+1.06%)
Apr 18, 2022 92.66 93.11 92.30 92.69 1,751,731 -0.15(-0.16%)
Apr 14, 2022 93.91 94.02 92.83 92.84 2,340,126 -0.98(-1.05%)
Apr 13, 2022 92.75 93.95 92.71 93.83 2,562,260 +1.12(+1.21%)
Apr 12, 2022 93.74 94.14 92.46 92.71 3,100,902 -0.52(-0.55%)
Apr 11, 2022 93.98 94.02 93.05 93.22 3,934,302 -1.35(-1.43%)
Apr 08, 2022 94.53 95.08 94.17 94.57 2,377,165 -0.09(-0.09%)
Apr 07, 2022 94.31 95.07 93.74 94.66 4,501,513 +0.20(+0.21%)
Apr 06, 2022 94.63 94.95 93.86 94.46 3,419,944 -1.10(-1.15%)
Apr 05, 2022 96.53 96.90 95.30 95.56 4,549,027 -1.39(-1.43%)
Apr 04, 2022 96.21 96.94 96.05 96.94 5,417,080 +0.93(+0.97%)
Apr 01, 2022 96.07 96.11 95.28 96.02 3,609,335 +0.62(+0.65%)
Mar 31, 2022 96.67 96.84 95.40 95.40 6,184,076 -1.56(-1.61%)
Mar 30, 2022 97.26 97.46 96.55 96.95 3,249,428 -0.55(-0.56%)
Mar 29, 2022 97.29 97.55 96.67 97.50 4,448,989 +1.54(+1.60%)
Mar 28, 2022 95.45 96.00 94.92 95.96 4,022,921 +0.37(+0.39%)
Mar 25, 2022 95.34 95.68 94.80 95.59 4,018,548 +0.18(+0.19%)
Mar 24, 2022 94.70 95.44 94.44 95.40 5,197,673 +1.09(+1.16%)
Mar 23, 2022 94.78 95.19 94.29 94.31 2,777,163 -1.07(-1.12%)
Mar 22, 2022 94.75 95.57 94.75 95.39 2,430,520 +1.14(+1.21%)
Mar 21, 2022 94.40 94.71 93.57 94.25 4,634,858 -0.33(-0.35%)
Mar 18, 2022 92.87 94.68 92.87 94.58 3,217,802 +1.03(+1.10%)
Mar 17, 2022 92.15 93.55 91.98 93.55 3,642,626 +0.95(+1.02%)
Mar 16, 2022 90.94 92.60 90.21 92.60 3,102,280 +3.03(+3.38%)
Mar 15, 2022 88.50 89.77 88.18 89.57 5,253,727 +1.38(+1.56%)
Mar 14, 2022 89.09 89.66 87.97 88.20 1,910,996 -0.57(-0.65%)
Mar 11, 2022 90.56 90.67 88.68 88.77 3,105,596 -1.24(-1.38%)
Mar 10, 2022 89.63 90.18 89.11 90.01 5,468,983 -0.72(-0.79%)
Mar 09, 2022 89.97 91.07 89.58 90.73 4,018,289 +2.67(+3.03%)
Mar 08, 2022 88.50 89.98 87.51 88.06 5,578,237 -0.11(-0.12%)
Mar 07, 2022 90.64 90.70 88.14 88.17 6,186,364 -2.83(-3.11%)
Mar 04, 2022 91.05 91.22 90.20 91.00 3,789,565 -1.37(-1.48%)
Mar 03, 2022 93.56 93.64 92.04 92.36 5,724,244 -0.95(-1.01%)
Mar 02, 2022 92.53 93.62 92.17 93.31 6,178,871 +1.32(+1.43%)
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.