ACWI Ishares MSCI ETF (NQ: ACWI )

116.48 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 96.16 96.38 95.86 96.29 4,017,756 +0.25(+0.26%)
Nov 29, 2023 96.42 96.59 95.97 96.04 4,160,289 -0.01(-0.01%)
Nov 28, 2023 95.87 96.30 95.70 96.05 6,497,772 +0.16(+0.16%)
Nov 27, 2023 95.98 96.05 95.81 95.90 8,160,745 -0.26(-0.27%)
Nov 24, 2023 95.99 96.17 95.93 96.15 788,435 +0.24(+0.25%)
Nov 22, 2023 95.89 96.10 95.60 95.92 3,334,453 +0.27(+0.28%)
Nov 21, 2023 95.81 95.81 95.49 95.65 3,412,621 -0.26(-0.27%)
Nov 20, 2023 95.18 96.09 95.18 95.91 3,157,970 +0.67(+0.70%)
Nov 17, 2023 95.10 95.32 94.90 95.24 4,209,247 +0.42(+0.45%)
Nov 16, 2023 94.67 94.96 94.41 94.81 2,160,780 -0.07(-0.07%)
Nov 15, 2023 94.99 95.31 94.75 94.88 4,258,928 +0.20(+0.21%)
Nov 14, 2023 94.07 94.91 93.88 94.69 3,963,193 +2.02(+2.18%)
Nov 13, 2023 92.30 92.88 92.20 92.66 3,065,119 +0.02(+0.02%)
Nov 10, 2023 91.83 92.69 91.45 92.64 2,039,737 +1.05(+1.15%)
Nov 09, 2023 92.48 92.56 91.52 91.59 12,791,149 -0.55(-0.60%)
Nov 08, 2023 92.20 92.39 91.72 92.14 2,083,411 -0.02(-0.02%)
Nov 07, 2023 91.97 92.31 91.69 92.16 3,297,911 -0.05(-0.05%)
Nov 06, 2023 92.33 92.41 91.86 92.21 2,670,572 +0.08(+0.09%)
Nov 03, 2023 91.75 92.41 91.75 92.13 3,200,627 +1.05(+1.15%)
Nov 02, 2023 90.44 91.13 90.36 91.08 2,623,888 +1.77(+1.98%)
Nov 01, 2023 88.64 89.44 88.50 89.31 6,950,673 +0.88(+1.00%)
Oct 31, 2023 88.18 88.47 87.72 88.43 3,277,947 +0.39(+0.45%)
Oct 30, 2023 87.77 88.22 87.47 88.04 2,570,264 +1.01(+1.16%)
Oct 27, 2023 87.84 87.88 86.77 87.03 2,707,893 -0.31(-0.36%)
Oct 26, 2023 87.94 88.14 87.12 87.34 2,419,286 -0.90(-1.02%)
Oct 25, 2023 89.01 89.01 88.13 88.24 2,617,442 -1.14(-1.27%)
Oct 24, 2023 89.11 89.59 88.85 89.38 1,606,725 +0.65(+0.73%)
Oct 23, 2023 88.40 89.42 88.09 88.73 3,069,375 -0.07(-0.08%)
Oct 20, 2023 89.67 89.78 88.79 88.80 3,341,333 -1.07(-1.19%)
Oct 19, 2023 90.62 91.05 89.72 89.87 2,848,858 -0.82(-0.90%)
Oct 18, 2023 91.50 91.61 90.47 90.69 6,066,412 -1.32(-1.43%)
Oct 17, 2023 91.26 92.42 91.24 92.01 5,521,721 +0.04(+0.04%)
Oct 16, 2023 91.45 92.12 91.39 91.97 4,346,351 +0.84(+0.92%)
Oct 13, 2023 91.81 92.03 90.79 91.13 5,191,067 -0.52(-0.57%)
Oct 12, 2023 92.46 92.46 91.20 91.65 2,882,708 -0.71(-0.77%)
Oct 11, 2023 92.33 92.45 91.76 92.36 1,641,838 +0.42(+0.46%)
Oct 10, 2023 91.59 92.40 91.48 91.94 4,893,763 +0.77(+0.84%)
Oct 09, 2023 90.23 91.28 90.16 91.17 3,236,856 +0.32(+0.36%)
Oct 06, 2023 89.38 91.12 89.03 90.85 5,130,912 +1.11(+1.24%)
Oct 05, 2023 89.64 89.88 89.09 89.74 9,035,905 +0.23(+0.25%)
Oct 04, 2023 89.20 89.65 88.75 89.51 1,884,196 +0.38(+0.43%)
Oct 03, 2023 89.75 90.02 88.84 89.13 2,004,252 -1.21(-1.34%)
Oct 02, 2023 90.52 90.66 89.87 90.34 1,780,171 -0.40(-0.44%)
Sep 29, 2023 91.80 91.80 90.53 90.74 2,520,508 -0.26(-0.28%)
Sep 28, 2023 90.37 91.30 90.20 90.99 2,666,143 +0.56(+0.62%)
Sep 27, 2023 90.75 90.83 89.71 90.43 2,609,209 +0.04(+0.04%)
Sep 26, 2023 91.06 91.24 90.28 90.39 4,955,691 -1.34(-1.46%)
Sep 25, 2023 91.17 91.74 91.38 91.73 1,676,688 +0.12(+0.13%)
Sep 22, 2023 92.05 92.31 91.56 91.61 1,548,693 -0.06(-0.06%)
Sep 21, 2023 92.40 92.49 91.60 91.67 2,660,575 -1.54(-1.65%)
Sep 20, 2023 94.13 94.32 93.17 93.21 1,141,424 -0.61(-0.65%)
Sep 19, 2023 93.88 94.02 93.38 93.82 1,747,440 -0.21(-0.22%)
Sep 18, 2023 93.91 94.23 93.79 94.03 627,103 -0.10(-0.10%)
Sep 15, 2023 94.77 94.81 94.03 94.13 4,311,549 -0.77(-0.81%)
Sep 14, 2023 94.65 95.02 94.38 94.89 1,360,363 +0.86(+0.92%)
Sep 13, 2023 94.01 94.26 93.78 94.03 2,913,558 +0.03(+0.03%)
Sep 12, 2023 94.08 94.47 93.96 94.00 1,092,987 -0.45(-0.48%)
Sep 11, 2023 94.38 94.47 94.09 94.45 1,034,055 +0.81(+0.86%)
Sep 08, 2023 93.64 93.96 93.51 93.65 1,130,373 +0.04(+0.04%)
Sep 07, 2023 93.39 93.72 93.22 93.61 1,780,182 -0.35(-0.38%)
Sep 06, 2023 94.37 94.45 93.56 93.96 1,396,011 -0.55(-0.58%)
Sep 05, 2023 94.88 94.92 94.51 94.51 2,132,772 -0.55(-0.58%)
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.