ACWI Ishares MSCI ETF (NQ: ACWI )

111.66 -0.21 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.12 89.81 89.12 89.39 2,410,740 +0.18(+0.20%)
Mar 30, 2021 89.04 89.30 88.80 89.21 3,174,667 -0.14(-0.16%)
Mar 29, 2021 89.19 89.51 88.77 89.35 8,730,598 -0.21(-0.23%)
Mar 26, 2021 88.49 89.65 88.35 89.56 3,156,259 +1.47(+1.66%)
Mar 25, 2021 87.40 88.30 87.09 88.09 4,596,079 +0.39(+0.45%)
Mar 24, 2021 88.48 88.76 87.70 87.70 5,978,039 -0.73(-0.83%)
Mar 23, 2021 88.99 89.27 88.31 88.43 3,703,951 -1.01(-1.13%)
Mar 22, 2021 89.01 89.72 89.00 89.44 6,850,433 +0.45(+0.51%)
Mar 19, 2021 88.89 89.33 88.36 88.99 5,733,234 +0.07(+0.07%)
Mar 18, 2021 89.54 90.04 88.79 88.93 1,716,710 -1.21(-1.34%)
Mar 17, 2021 89.43 90.40 89.17 90.14 2,013,296 +0.26(+0.29%)
Mar 16, 2021 90.02 90.21 89.64 89.88 2,578,597 -0.01(-0.01%)
Mar 15, 2021 89.38 89.90 88.94 89.89 922,732 +0.48(+0.54%)
Mar 12, 2021 88.93 89.45 88.73 89.41 2,854,588 -0.17(-0.19%)
Mar 11, 2021 89.21 89.85 89.02 89.58 1,533,185 +1.15(+1.30%)
Mar 10, 2021 88.59 88.73 88.07 88.43 3,035,227 +0.39(+0.45%)
Mar 09, 2021 87.61 88.50 87.57 88.03 4,950,207 +1.47(+1.70%)
Mar 08, 2021 87.15 87.76 86.56 86.56 5,355,469 -0.77(-0.88%)
Mar 05, 2021 86.96 87.56 85.25 87.33 4,814,384 +1.21(+1.41%)
Mar 04, 2021 87.33 87.84 85.35 86.12 7,162,137 -1.25(-1.43%)
Mar 03, 2021 88.26 88.50 87.37 87.37 4,363,277 -0.97(-1.10%)
Mar 02, 2021 88.96 88.97 88.33 88.34 2,568,442 -0.57(-0.64%)
Mar 01, 2021 88.16 89.18 88.15 88.91 2,206,047 +2.00(+2.30%)
Feb 26, 2021 87.76 87.84 86.52 86.91 7,105,443 -0.78(-0.89%)
Feb 25, 2021 89.55 89.84 87.41 87.69 3,777,152 -1.98(-2.21%)
Feb 24, 2021 88.62 89.77 88.34 89.67 5,822,323 +0.51(+0.57%)
Feb 23, 2021 88.51 89.45 87.52 89.16 9,103,164 +0.07(+0.07%)
Feb 22, 2021 89.25 89.69 89.06 89.10 1,548,644 -0.93(-1.03%)
Feb 19, 2021 90.31 90.47 89.90 90.03 2,695,663 +0.16(+0.18%)
Feb 18, 2021 89.60 90.02 89.17 89.87 2,863,226 -0.63(-0.70%)
Feb 17, 2021 90.20 90.51 89.77 90.50 3,898,677 -0.18(-0.20%)
Feb 16, 2021 90.95 91.06 90.43 90.67 2,474,241 +0.17(+0.19%)
Feb 12, 2021 89.80 90.52 89.80 90.51 3,440,047 +0.43(+0.48%)
Feb 11, 2021 90.05 90.17 89.54 90.07 3,991,676 +0.44(+0.49%)
Feb 10, 2021 90.17 90.17 89.10 89.63 1,806,949 +0.02(+0.02%)
Feb 09, 2021 89.34 89.80 89.28 89.61 4,830,609 +0.18(+0.20%)
Feb 08, 2021 89.20 89.43 89.02 89.43 4,633,520 +0.67(+0.75%)
Feb 05, 2021 88.73 88.90 88.43 88.77 3,727,880 +0.51(+0.57%)
Feb 04, 2021 87.81 88.31 87.68 88.26 2,398,311 +0.60(+0.69%)
Feb 03, 2021 87.72 87.99 87.38 87.66 2,471,466 +0.15(+0.17%)
Feb 02, 2021 87.17 87.74 87.14 87.51 2,588,914 +1.10(+1.27%)
Feb 01, 2021 85.95 86.54 85.51 86.41 5,516,323 +1.45(+1.70%)
Jan 29, 2021 85.90 86.19 84.52 84.96 5,332,036 -1.70(-1.96%)
Jan 28, 2021 86.31 87.43 86.19 86.66 6,280,549 +0.72(+0.84%)
Jan 27, 2021 86.96 87.03 85.62 85.94 5,444,327 -2.17(-2.46%)
Jan 26, 2021 88.51 88.58 88.04 88.11 1,195,578 -0.27(-0.31%)
Jan 25, 2021 88.27 88.43 87.17 88.38 5,479,501 +0.29(+0.33%)
Jan 22, 2021 87.86 88.32 87.85 88.09 4,288,110 -0.41(-0.47%)
Jan 21, 2021 88.62 88.66 88.24 88.50 5,299,183 +0.02(+0.02%)
Jan 20, 2021 88.02 88.59 87.89 88.49 2,591,768 +1.09(+1.25%)
Jan 19, 2021 87.39 87.49 87.07 87.40 4,379,420 +0.81(+0.93%)
Jan 15, 2021 86.86 87.07 86.17 86.59 7,394,765 -0.92(-1.05%)
Jan 14, 2021 87.74 87.96 87.43 87.51 4,739,881 +0.13(+0.15%)
Jan 13, 2021 87.25 87.64 87.06 87.38 2,312,738 +0.06(+0.06%)
Jan 12, 2021 87.06 87.41 86.71 87.32 10,094,552 +0.31(+0.36%)
Jan 11, 2021 86.78 87.40 86.72 87.01 3,532,356 -0.77(-0.88%)
Jan 08, 2021 87.65 87.83 86.90 87.78 3,890,105 +0.77(+0.89%)
Jan 07, 2021 86.51 87.16 86.44 87.01 5,117,713 +0.90(+1.05%)
Jan 06, 2021 85.33 86.82 85.23 86.11 10,298,056 +0.48(+0.56%)
Jan 05, 2021 84.85 85.78 84.80 85.63 1,921,741 +0.87(+1.03%)
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.