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 (%)
Dec 31, 2021 102.14 102.39 101.92 101.98 5,735,668 -0.16(-0.16%)
Dec 30, 2021 102.31 102.58 102.08 102.14 2,236,384 -0.12(-0.12%)
Dec 29, 2021 102.25 102.43 101.91 102.27 8,154,640 -0.02(-0.02%)
Dec 28, 2021 102.47 102.64 102.16 102.29 7,385,063 -0.07(-0.07%)
Dec 27, 2021 101.44 102.36 101.40 102.36 2,815,181 +1.11(+1.09%)
Dec 23, 2021 100.83 101.54 100.78 101.26 3,833,534 +0.64(+0.64%)
Dec 22, 2021 99.58 100.65 99.56 100.61 5,495,035 +0.93(+0.94%)
Dec 21, 2021 98.79 99.75 98.48 99.68 3,822,867 +1.60(+1.63%)
Dec 20, 2021 97.86 98.13 97.33 98.08 4,155,798 -0.93(-0.94%)
Dec 17, 2021 99.24 99.83 98.66 99.01 4,500,503 -0.98(-0.98%)
Dec 16, 2021 101.05 101.14 99.60 99.99 5,071,983 -0.48(-0.48%)
Dec 15, 2021 99.18 100.56 98.67 100.48 3,816,440 +1.23(+1.24%)
Dec 14, 2021 99.18 99.66 98.67 99.24 5,798,742 -0.76(-0.76%)
Dec 13, 2021 100.61 100.61 99.78 100.00 3,771,369 -0.79(-0.78%)
Dec 10, 2021 100.72 100.89 100.16 100.79 4,153,939 +0.54(+0.54%)
Dec 09, 2021 100.63 100.83 100.22 100.24 6,433,696 -0.80(-0.79%)
Dec 08, 2021 100.85 101.12 100.54 101.05 4,545,118 +0.29(+0.28%)
Dec 07, 2021 99.89 100.79 99.89 100.76 6,338,424 +2.14(+2.17%)
Dec 06, 2021 98.10 98.94 97.56 98.62 6,559,546 +0.98(+1.01%)
Dec 03, 2021 98.79 99.00 96.83 97.64 7,415,409 -0.84(-0.85%)
Dec 02, 2021 97.42 98.83 97.34 98.48 9,134,256 +1.40(+1.44%)
Dec 01, 2021 99.37 99.93 97.08 97.08 6,272,637 -1.09(-1.11%)
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%)
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.