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 31, 2022 94.63 96.59 96.51 4,045,147 +1.95(+2.06%)
Jan 28, 2022 93.07 94.59 92.18 94.56 11,241,964 +1.49(+1.60%)
Jan 27, 2022 94.26 94.85 92.75 93.07 6,478,314 -0.48(-0.51%)
Jan 26, 2022 95.29 95.75 92.87 93.55 5,680,244 -0.47(-0.50%)
Jan 25, 2022 93.70 94.83 92.64 94.02 18,822,922 -0.96(-1.01%)
Jan 24, 2022 93.55 95.01 91.38 94.97 12,478,503 -0.15(-0.16%)
Jan 21, 2022 96.47 96.85 95.05 95.13 9,186,696 -1.64(-1.70%)
Jan 20, 2022 98.11 99.01 96.72 96.77 11,103,887 -0.76(-0.78%)
Jan 19, 2022 98.56 98.84 97.50 97.53 6,443,976 -0.59(-0.60%)
Jan 18, 2022 98.70 98.81 97.93 98.13 8,836,116 -1.73(-1.73%)
Jan 14, 2022 99.86 0 +0.03(+0.03%)
Jan 13, 2022 101.36 101.43 99.69 99.83 5,565,860 -1.36(-1.34%)
Jan 12, 2022 101.12 101.40 100.65 101.19 4,797,405 +0.61(+0.61%)
Jan 11, 2022 99.49 100.58 99.01 100.58 8,165,095 +1.19(+1.19%)
Jan 10, 2022 98.98 99.39 97.79 99.39 13,438,241 -0.29(-0.29%)
Jan 07, 2022 99.83 100.10 99.19 99.68 4,801,400 -0.02(-0.02%)
Jan 06, 2022 99.71 100.32 99.21 99.70 7,227,843 -0.21(-0.21%)
Jan 05, 2022 101.62 101.74 99.86 99.91 7,151,461 -1.65(-1.63%)
Jan 04, 2022 102.02 102.07 101.22 101.56 9,432,601 -0.09(-0.08%)
Jan 03, 2022 101.44 101.66 100.89 101.64 13,587,407 +0.53(+0.53%)
Dec 31, 2021 101.27 101.52 101.05 101.11 5,785,027 -0.16(-0.16%)
Dec 30, 2021 101.44 101.70 101.20 101.27 2,255,630 -0.12(-0.12%)
Dec 29, 2021 101.38 101.56 101.04 101.40 8,224,791 -0.02(-0.02%)
Dec 28, 2021 101.60 101.77 101.29 101.42 7,448,593 -0.07(-0.07%)
Dec 27, 2021 100.57 101.49 100.54 101.49 2,839,399 +1.10(+1.09%)
Dec 23, 2021 99.97 100.67 99.92 100.39 3,866,513 +0.64(+0.64%)
Dec 22, 2021 98.73 99.79 98.71 99.75 5,542,307 +0.93(+0.94%)
Dec 21, 2021 97.95 98.90 97.64 98.83 3,855,754 +1.59(+1.63%)
Dec 20, 2021 97.03 97.30 96.50 97.24 4,191,549 -0.93(-0.94%)
Dec 17, 2021 98.40 98.98 97.82 98.17 4,539,219 -0.97(-0.98%)
Dec 16, 2021 100.19 100.28 98.75 99.14 5,115,616 -0.48(-0.48%)
Dec 15, 2021 98.33 99.70 97.83 99.62 3,849,272 +1.22(+1.24%)
Dec 14, 2021 98.33 98.81 97.83 98.40 5,848,626 -0.75(-0.76%)
Dec 13, 2021 99.75 99.75 98.93 99.15 3,803,812 -0.78(-0.78%)
Dec 10, 2021 99.86 100.03 99.30 99.93 4,189,674 +0.54(+0.54%)
Dec 09, 2021 99.78 99.97 99.36 99.39 6,489,044 -0.79(-0.79%)
Dec 08, 2021 99.99 100.26 99.68 100.18 4,584,218 +0.28(+0.28%)
Dec 07, 2021 99.04 99.93 99.04 99.90 6,392,952 +2.12(+2.17%)
Dec 06, 2021 97.26 98.09 96.73 97.78 6,615,976 +0.97(+1.01%)
Dec 03, 2021 97.95 98.16 96.00 96.81 7,479,202 -0.83(-0.85%)
Dec 02, 2021 96.59 97.99 96.51 97.64 9,212,836 +1.39(+1.44%)
Dec 01, 2021 98.53 99.08 96.25 96.25 6,326,599 -1.08(-1.11%)
Nov 30, 2021 98.26 98.70 96.97 97.33 7,855,616 -1.34(-1.36%)
Nov 29, 2021 98.86 99.09 98.16 98.67 4,397,413 +0.88(+0.90%)
Nov 26, 2021 98.55 98.78 97.60 97.79 4,328,419 -2.44(-2.43%)
Nov 24, 2021 99.53 100.26 99.36 100.23 2,578,965 +0.04(+0.04%)
Nov 23, 2021 100.10 100.50 99.93 100.19 2,834,413 -0.03(-0.03%)
Nov 22, 2021 101.01 101.38 100.18 100.22 6,212,085 -0.60(-0.60%)
Nov 19, 2021 101.06 101.28 100.79 100.83 2,082,323 -0.36(-0.36%)
Nov 18, 2021 101.19 101.26 100.59 101.19 1,829,674 +0.03(+0.03%)
Nov 17, 2021 101.33 101.33 101.01 101.16 3,633,848 -0.28(-0.28%)
Nov 16, 2021 101.18 101.66 101.16 101.44 2,737,584 +0.21(+0.21%)
Nov 15, 2021 101.50 101.51 101.07 101.23 2,733,055 -0.06(-0.06%)
Nov 12, 2021 100.84 101.33 100.68 101.29 3,528,402 +0.70(+0.70%)
Nov 11, 2021 100.70 100.84 100.57 100.59 3,470,037 +0.33(+0.33%)
Nov 10, 2021 100.89 100.26 2,784,893 -0.92(-0.91%)
Nov 09, 2021 101.58 101.58 100.89 101.18 3,001,384 -0.26(-0.25%)
Nov 08, 2021 101.56 101.59 101.32 101.43 2,660,256 +0.19(+0.19%)
Nov 05, 2021 101.44 101.56 100.90 101.24 1,832,408 +0.20(+0.20%)
Nov 04, 2021 100.86 101.10 100.67 101.04 2,658,853 +0.22(+0.22%)
Nov 03, 2021 100.04 100.91 99.95 100.83 1,793,289 +0.64(+0.64%)
Nov 02, 2021 100.02 100.26 99.92 100.18 2,310,283 +0.06(+0.06%)
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.