ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 80.42 80.84 80.29 80.54 6,926,168 -0.54(-0.66%)
Oct 28, 2022 79.64 81.17 79.56 81.07 5,742,589 +1.27(+1.60%)
Oct 27, 2022 80.32 80.79 79.69 79.80 3,434,952 -0.49(-0.61%)
Oct 26, 2022 79.88 81.19 79.85 80.29 6,940,954 +0.01(+0.01%)
Oct 25, 2022 79.07 80.36 79.03 80.28 5,553,797 +1.39(+1.76%)
Oct 24, 2022 78.48 79.12 77.86 78.88 2,428,076 +0.23(+0.30%)
Oct 21, 2022 76.80 78.74 76.45 78.65 4,886,239 +1.63(+2.12%)
Oct 20, 2022 77.44 78.40 76.85 77.02 6,372,758 -0.37(-0.48%)
Oct 19, 2022 77.56 78.06 76.86 77.39 2,922,821 -0.80(-1.02%)
Oct 18, 2022 78.95 79.03 77.48 78.18 4,065,316 +0.73(+0.94%)
Oct 17, 2022 76.94 77.69 76.94 77.45 5,600,933 +1.96(+2.59%)
Oct 14, 2022 77.65 77.89 75.41 75.50 4,282,179 -1.63(-2.12%)
Oct 13, 2022 73.81 77.42 73.67 77.13 9,656,061 +1.70(+2.26%)
Oct 12, 2022 75.68 75.96 75.29 75.43 2,840,802 -0.20(-0.27%)
Oct 11, 2022 75.87 76.74 75.26 75.63 14,125,652 -0.64(-0.84%)
Oct 10, 2022 77.07 77.07 75.81 76.28 2,925,518 -0.61(-0.80%)
Oct 07, 2022 78.16 78.18 76.57 76.89 7,357,037 -2.00(-2.54%)
Oct 06, 2022 79.38 79.92 78.78 78.89 3,037,337 -0.92(-1.16%)
Oct 05, 2022 79.14 80.27 78.65 79.82 2,107,240 -0.36(-0.45%)
Oct 04, 2022 79.01 80.19 79.01 80.18 3,685,152 +2.65(+3.41%)
Oct 03, 2022 76.54 77.89 76.15 77.53 2,718,868 +1.80(+2.38%)
Sep 30, 2022 76.30 77.20 75.67 75.73 4,761,504 -0.85(-1.11%)
Sep 29, 2022 77.01 77.14 75.93 76.58 5,458,553 -1.47(-1.88%)
Sep 28, 2022 76.55 78.30 76.26 78.05 7,381,354 +1.57(+2.05%)
Sep 27, 2022 77.41 77.84 76.00 76.48 4,320,001 -0.25(-0.33%)
Sep 26, 2022 77.18 77.91 76.44 76.73 7,261,318 -0.92(-1.19%)
Sep 23, 2022 78.23 78.24 76.79 77.66 9,388,433 -1.66(-2.10%)
Sep 22, 2022 79.96 80.04 79.11 79.32 2,803,777 -0.59(-0.74%)
Sep 21, 2022 81.47 82.10 79.90 79.92 4,834,882 -1.33(-1.64%)
Sep 20, 2022 81.52 81.66 80.71 81.25 2,879,231 -1.01(-1.23%)
Sep 19, 2022 81.00 82.27 80.98 82.26 5,732,893 +0.54(+0.65%)
Sep 16, 2022 81.59 81.91 81.14 81.73 4,282,855 -0.74(-0.90%)
Sep 15, 2022 82.86 83.52 82.21 82.47 6,381,648 -0.87(-1.04%)
Sep 14, 2022 83.29 83.63 82.70 83.33 2,241,657 +0.33(+0.40%)
Sep 13, 2022 84.64 84.81 82.78 83.00 4,448,186 -3.42(-3.95%)
Sep 12, 2022 85.95 86.59 85.94 86.42 5,715,522 +1.05(+1.23%)
Sep 09, 2022 84.68 85.51 84.64 85.36 6,319,311 +1.55(+1.85%)
Sep 08, 2022 82.90 83.89 82.59 83.82 4,354,967 +0.39(+0.47%)
Sep 07, 2022 81.96 83.56 81.93 83.43 4,167,084 +1.23(+1.49%)
Sep 06, 2022 82.80 82.97 81.88 82.20 17,166,016 -0.46(-0.55%)
Sep 02, 2022 84.10 84.38 82.31 82.66 5,483,795 -0.72(-0.86%)
Sep 01, 2022 82.91 83.42 82.20 83.38 3,761,288 -0.20(-0.24%)
Aug 31, 2022 84.59 84.75 83.58 83.58 2,755,143 -0.54(-0.65%)
Aug 30, 2022 85.36 85.40 83.75 84.13 5,857,503 -0.88(-1.03%)
Aug 29, 2022 84.98 85.61 84.80 85.00 7,269,552 -0.53(-0.61%)
Aug 26, 2022 88.26 88.29 85.51 85.53 4,318,522 -2.63(-2.98%)
Aug 25, 2022 87.22 88.16 87.10 88.16 3,906,837 +1.28(+1.48%)
Aug 24, 2022 86.44 87.18 86.36 86.87 2,140,710 +0.22(+0.26%)
Aug 23, 2022 86.59 87.27 86.53 86.65 2,551,546 -0.01(-0.01%)
Aug 22, 2022 87.37 87.37 86.52 86.66 3,663,183 -1.66(-1.88%)
Aug 19, 2022 88.88 88.93 88.12 88.32 3,702,721 -1.20(-1.34%)
Aug 18, 2022 89.56 89.69 89.21 89.52 2,742,580 -0.03(-0.03%)
Aug 17, 2022 89.42 90.10 89.12 89.55 2,952,749 -0.65(-0.72%)
Aug 16, 2022 89.78 90.55 89.73 90.20 7,291,609 +0.07(+0.08%)
Aug 15, 2022 89.57 90.23 89.53 90.13 7,321,639 -0.02(-0.02%)
Aug 12, 2022 89.29 90.16 89.03 90.15 1,219,230 +1.23(+1.38%)
Aug 11, 2022 89.45 89.93 88.77 88.93 2,848,306 +0.08(+0.09%)
Aug 10, 2022 88.62 88.95 88.29 88.85 12,722,750 +1.82(+2.09%)
Aug 09, 2022 87.38 87.47 86.84 87.03 3,758,556 -0.42(-0.48%)
Aug 08, 2022 87.80 88.35 87.27 87.45 2,651,815 +0.04(+0.04%)
Aug 05, 2022 86.70 87.56 86.63 87.41 1,534,785 -0.27(-0.31%)
Aug 04, 2022 87.55 87.86 87.32 87.68 2,969,625 +0.14(+0.16%)
Aug 03, 2022 86.83 87.71 86.68 87.54 2,563,156 +1.11(+1.28%)
Aug 02, 2022 86.68 87.43 86.24 86.44 3,916,243 -0.68(-0.78%)
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.