ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 100.00 100.57 100.48 3,048,403 -0.28(-0.27%)
Oct 28, 2021 100.06 100.76 100.76 2,838,889 +0.87(+0.87%)
Oct 27, 2021 100.41 100.55 99.84 99.89 4,500,651 -0.50(-0.49%)
Oct 26, 2021 100.83 100.39 6,333,890 -0.06(-0.06%)
Oct 25, 2021 100.20 100.44 1,586,170 +0.34(+0.34%)
Oct 22, 2021 100.13 100.46 99.66 100.10 3,487,899 +0.01(+0.01%)
Oct 21, 2021 99.75 100.09 99.68 100.09 1,212,736 +0.02(+0.02%)
Oct 20, 2021 99.86 100.15 99.81 100.07 1,325,480 +0.30(+0.30%)
Oct 19, 2021 99.37 99.78 99.31 99.78 2,871,783 +0.84(+0.85%)
Oct 18, 2021 98.36 98.98 98.23 98.94 4,656,565 +0.06(+0.06%)
Oct 15, 2021 98.61 98.93 98.47 98.88 2,121,899 +0.80(+0.82%)
Oct 14, 2021 97.67 98.14 97.50 98.08 3,172,989 +1.25(+1.29%)
Oct 13, 2021 96.52 96.95 96.05 96.83 3,338,713 +0.73(+0.75%)
Oct 12, 2021 96.43 96.57 95.98 96.10 2,572,094 -0.12(-0.13%)
Oct 11, 2021 96.80 97.30 96.23 96.23 2,067,564 -0.57(-0.59%)
Oct 08, 2021 97.14 97.16 96.65 96.80 2,839,757 -0.11(-0.11%)
Oct 07, 2021 96.63 97.37 96.61 96.90 5,603,111 +1.05(+1.09%)
Oct 06, 2021 94.76 95.89 94.40 95.85 6,888,685 +0.08(+0.08%)
Oct 05, 2021 95.24 96.23 95.10 95.78 3,551,754 +0.84(+0.88%)
Oct 04, 2021 95.83 95.93 94.47 94.94 6,650,644 -1.20(-1.25%)
Oct 01, 2021 95.79 96.44 94.89 96.14 3,250,517 +0.80(+0.84%)
Sep 30, 2021 96.38 96.61 95.34 95.34 3,076,657 -0.69(-0.72%)
Sep 29, 2021 96.43 96.67 95.95 96.03 3,057,572 -0.16(-0.17%)
Sep 28, 2021 97.23 97.33 95.96 96.19 6,537,571 -1.94(-1.97%)
Sep 27, 2021 98.01 98.33 97.80 98.12 6,561,213 -0.11(-0.11%)
Sep 24, 2021 97.86 98.33 97.86 98.23 1,481,600 -0.28(-0.28%)
Sep 23, 2021 97.94 98.82 97.94 98.51 1,973,033 +1.07(+1.10%)
Sep 22, 2021 97.13 98.04 97.07 97.44 4,835,718 +0.89(+0.92%)
Sep 21, 2021 97.07 97.29 96.42 96.55 3,051,197 +0.23(+0.24%)
Sep 20, 2021 96.22 96.70 95.24 96.32 3,596,581 -1.73(-1.76%)
Sep 17, 2021 98.78 98.94 97.95 98.05 3,668,563 -0.98(-0.99%)
Sep 16, 2021 99.04 99.24 98.49 99.03 2,029,573 -0.29(-0.29%)
Sep 15, 2021 98.73 99.39 98.52 99.32 3,638,888 +0.62(+0.63%)
Sep 14, 2021 99.51 99.57 98.57 98.70 2,038,082 -0.59(-0.60%)
Sep 13, 2021 99.63 99.66 98.84 99.29 2,610,073 +0.36(+0.37%)
Sep 10, 2021 100.06 100.09 98.92 98.93 1,782,181 -0.58(-0.58%)
Sep 09, 2021 99.67 100.09 99.37 99.51 2,449,091 -0.27(-0.27%)
Sep 08, 2021 100.00 100.10 99.45 99.78 2,660,006 -0.53(-0.53%)
Sep 07, 2021 100.50 100.51 100.21 100.31 3,990,149 -0.15(-0.15%)
Sep 03, 2021 100.17 100.58 100.12 100.46 1,362,059 +0.23(+0.23%)
Sep 02, 2021 100.33 100.43 100.05 100.23 1,264,723 +0.22(+0.22%)
Sep 01, 2021 99.90 100.27 99.89 100.01 3,124,833 +0.47(+0.47%)
Aug 31, 2021 99.71 99.71 99.44 99.55 6,191,719 +0.07(+0.07%)
Aug 30, 2021 99.37 99.66 99.20 99.48 1,945,825 +0.27(+0.27%)
Aug 27, 2021 98.44 99.27 98.44 99.21 2,638,579 +0.94(+0.96%)
Aug 26, 2021 98.67 98.78 98.23 98.27 3,771,019 -0.63(-0.64%)
Aug 25, 2021 98.73 98.99 98.65 98.90 11,369,261 +0.12(+0.13%)
Aug 24, 2021 98.66 98.92 98.56 98.77 3,399,049 +0.45(+0.46%)
Aug 23, 2021 97.89 98.51 97.89 98.33 3,801,645 +0.98(+1.01%)
Aug 20, 2021 96.68 97.44 96.57 97.34 2,515,268 +0.57(+0.59%)
Aug 19, 2021 96.26 97.09 96.22 96.77 4,183,435 -0.52(-0.53%)
Aug 18, 2021 97.96 98.22 97.22 97.29 3,348,710 -0.67(-0.68%)
Aug 17, 2021 98.05 98.20 97.37 97.95 4,002,375 -0.92(-0.93%)
Aug 16, 2021 98.54 98.87 98.10 98.87 2,542,706 -0.13(-0.13%)
Aug 13, 2021 98.89 99.01 98.73 99.00 1,937,273 +0.25(+0.25%)
Aug 12, 2021 98.56 98.77 98.32 98.75 2,727,909 +0.05(+0.05%)
Aug 11, 2021 98.75 98.78 98.43 98.71 4,415,999 +0.31(+0.31%)
Aug 10, 2021 98.40 98.54 98.23 98.40 1,232,468 +0.12(+0.13%)
Aug 09, 2021 98.33 98.42 98.08 98.28 844,421 +0.05(+0.05%)
Aug 06, 2021 98.34 98.47 98.13 98.23 3,521,497 -0.16(-0.16%)
Aug 05, 2021 98.20 98.44 98.14 98.39 2,141,359 +0.42(+0.43%)
Aug 04, 2021 98.11 98.30 97.87 97.97 2,542,123 -0.20(-0.20%)
Aug 03, 2021 97.71 98.22 97.23 98.17 2,542,873 +0.70(+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.