ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 89.92 89.92 89.52 89.78 1,919,919 +0.04(+0.04%)
May 05, 2023 88.92 89.93 88.88 89.74 3,723,503 +1.50(+1.70%)
May 04, 2023 88.49 88.58 87.98 88.25 2,869,086 -0.32(-0.36%)
May 03, 2023 89.01 89.58 88.53 88.57 4,077,388 -0.32(-0.36%)
May 02, 2023 89.57 89.57 88.31 88.89 1,351,175 -1.01(-1.12%)
May 01, 2023 89.99 90.26 89.86 89.90 949,424 -0.12(-0.13%)
Apr 28, 2023 89.19 90.02 89.15 90.02 1,757,707 +0.53(+0.59%)
Apr 27, 2023 88.56 89.54 88.46 89.49 5,261,783 +1.51(+1.71%)
Apr 26, 2023 88.59 88.65 87.89 87.98 8,981,658 -0.22(-0.25%)
Apr 25, 2023 89.11 89.18 88.19 88.21 4,102,456 -1.44(-1.60%)
Apr 24, 2023 89.54 89.74 89.31 89.65 2,166,664 +0.04(+0.04%)
Apr 21, 2023 89.49 89.69 89.13 89.61 3,149,577 +0.06(+0.07%)
Apr 20, 2023 89.38 89.88 89.26 89.55 1,913,728 -0.33(-0.37%)
Apr 19, 2023 89.58 90.04 89.54 89.88 4,520,072 -0.18(-0.21%)
Apr 18, 2023 90.30 90.34 89.79 90.06 1,681,446 +0.17(+0.18%)
Apr 17, 2023 89.66 89.90 89.36 89.90 3,286,560 +0.17(+0.18%)
Apr 14, 2023 89.85 90.27 89.28 89.73 1,126,965 -0.26(-0.29%)
Apr 13, 2023 89.23 90.07 89.23 90.00 2,542,275 +1.19(+1.34%)
Apr 12, 2023 89.49 89.58 88.71 88.81 2,458,581 -0.15(-0.16%)
Apr 11, 2023 88.95 89.20 88.81 88.96 2,065,448 +0.17(+0.20%)
Apr 10, 2023 88.22 88.78 88.05 88.78 1,348,035 +0.06(+0.07%)
Apr 06, 2023 88.20 88.82 88.00 88.72 1,808,337 +0.35(+0.40%)
Apr 05, 2023 88.59 88.67 88.05 88.37 1,726,700 -0.46(-0.51%)
Apr 04, 2023 89.20 89.33 88.49 88.83 2,207,991 -0.31(-0.35%)
Apr 03, 2023 88.60 89.17 88.52 89.14 7,931,686 +0.52(+0.58%)
Mar 31, 2023 88.04 88.66 87.94 88.63 3,273,361 +0.88(+1.00%)
Mar 30, 2023 87.81 87.89 87.42 87.75 2,030,349 +0.71(+0.82%)
Mar 29, 2023 86.81 87.10 86.59 87.04 7,656,252 +1.05(+1.22%)
Mar 28, 2023 85.93 86.08 85.61 85.99 6,649,185 +0.08(+0.09%)
Mar 27, 2023 86.02 86.20 85.61 85.91 1,615,371 +0.30(+0.35%)
Mar 24, 2023 84.93 85.66 84.52 85.61 6,051,683 +0.20(+0.24%)
Mar 23, 2023 85.89 86.68 84.91 85.41 2,915,313 +0.22(+0.26%)
Mar 22, 2023 86.19 87.09 85.15 85.18 3,195,007 -0.92(-1.07%)
Mar 21, 2023 85.90 86.21 85.52 86.11 2,880,148 +1.13(+1.33%)
Mar 20, 2023 84.36 85.15 84.32 84.98 2,214,242 +0.82(+0.97%)
Mar 17, 2023 84.74 84.89 83.83 84.16 2,537,308 -0.92(-1.09%)
Mar 16, 2023 83.30 85.12 83.12 85.09 4,703,935 +1.36(+1.63%)
Mar 15, 2023 83.10 83.74 82.58 83.73 3,370,943 -1.18(-1.39%)
Mar 14, 2023 84.64 85.18 84.08 84.90 2,130,479 +1.16(+1.38%)
Mar 13, 2023 83.13 84.62 82.93 83.75 5,626,450 -0.21(-0.25%)
Mar 10, 2023 84.96 85.36 83.73 83.96 5,641,922 -1.12(-1.31%)
Mar 09, 2023 86.53 86.86 84.92 85.08 3,039,448 -1.39(-1.61%)
Mar 08, 2023 86.38 86.69 86.06 86.47 1,851,484 +0.18(+0.21%)
Mar 07, 2023 87.53 87.60 86.14 86.28 1,535,310 -1.38(-1.57%)
Mar 06, 2023 87.77 88.22 87.58 87.66 4,438,971 -0.06(-0.07%)
Mar 03, 2023 86.93 87.79 86.69 87.72 3,733,229 +1.30(+1.51%)
Mar 02, 2023 85.50 86.60 85.39 86.42 5,883,236 +0.47(+0.54%)
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.