ACWI Ishares MSCI ETF (NQ: ACWI )

110.28 +0.12 (+0.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 99.11 99.55 97.80 98.16 7,788,612 -1.35(-1.36%)
Nov 29, 2021 99.71 99.94 99.00 99.52 4,359,906 +0.89(+0.90%)
Nov 26, 2021 99.39 99.63 98.44 98.63 4,291,500 -2.46(-2.43%)
Nov 24, 2021 100.39 101.13 100.22 101.09 2,556,968 +0.04(+0.04%)
Nov 23, 2021 100.96 101.36 100.79 101.05 2,810,237 -0.03(-0.03%)
Nov 22, 2021 101.88 102.25 101.05 101.08 6,159,099 -0.61(-0.60%)
Nov 19, 2021 101.93 102.15 101.66 101.69 2,064,562 -0.36(-0.35%)
Nov 18, 2021 102.06 102.13 101.45 102.06 1,814,068 +0.03(+0.03%)
Nov 17, 2021 102.20 102.20 101.88 102.03 3,602,854 -0.29(-0.28%)
Nov 16, 2021 102.05 102.53 102.03 102.31 2,714,234 +0.21(+0.21%)
Nov 15, 2021 102.37 102.38 101.94 102.10 2,709,744 -0.06(-0.06%)
Nov 12, 2021 101.71 102.20 101.55 102.16 3,498,306 +0.71(+0.70%)
Nov 11, 2021 101.57 101.70 101.44 101.45 3,440,439 +0.33(+0.33%)
Nov 10, 2021 101.76 101.12 2,761,140 -0.93(-0.91%)
Nov 09, 2021 102.46 102.46 101.76 102.05 2,975,784 -0.26(-0.25%)
Nov 08, 2021 102.44 102.47 102.19 102.30 2,637,565 +0.19(+0.19%)
Nov 05, 2021 102.31 102.44 101.77 102.11 1,816,779 +0.20(+0.20%)
Nov 04, 2021 101.72 101.97 101.54 101.91 2,636,175 +0.22(+0.22%)
Nov 03, 2021 100.90 101.78 100.81 101.69 1,777,994 +0.65(+0.64%)
Nov 02, 2021 100.88 101.12 100.78 101.05 2,290,578 +0.06(+0.06%)
Nov 01, 2021 100.80 101.02 100.51 100.99 1,781,638 +0.50(+0.50%)
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%)
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.