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 (%)
May 31, 2023 89.90 90.09 89.40 89.84 2,319,656 -0.65(-0.72%)
May 30, 2023 91.07 91.11 90.21 90.49 4,144,054 -0.37(-0.41%)
May 26, 2023 89.96 90.99 89.96 90.86 2,260,448 +1.18(+1.31%)
May 25, 2023 89.81 89.94 89.30 89.68 1,874,602 +0.36(+0.41%)
May 24, 2023 89.64 89.64 89.14 89.32 1,955,142 -0.83(-0.92%)
May 23, 2023 90.83 90.95 90.12 90.15 3,889,555 -1.15(-1.26%)
May 22, 2023 91.29 91.57 91.08 91.30 1,867,654 +0.14(+0.15%)
May 19, 2023 91.33 91.48 90.94 91.16 1,947,546 +0.06(+0.06%)
May 18, 2023 90.55 91.18 90.39 91.10 4,321,727 +0.45(+0.50%)
May 17, 2023 90.10 90.75 89.77 90.65 2,803,572 +0.84(+0.94%)
May 16, 2023 90.18 90.35 89.80 89.81 3,620,444 -0.73(-0.80%)
May 15, 2023 90.15 90.58 89.92 90.54 2,961,408 +0.62(+0.69%)
May 12, 2023 90.29 90.33 89.48 89.92 1,290,338 -0.25(-0.28%)
May 11, 2023 90.06 90.20 89.65 90.17 3,566,830 -0.23(-0.25%)
May 10, 2023 90.57 90.67 89.66 90.40 6,523,813 +0.23(+0.25%)
May 09, 2023 90.03 90.36 89.97 90.17 1,544,856 -0.38(-0.42%)
May 08, 2023 90.69 90.69 90.30 90.56 1,903,532 +0.04(+0.04%)
May 05, 2023 89.68 90.70 89.65 90.52 3,691,723 +1.51(+1.70%)
May 04, 2023 89.25 89.34 88.74 89.01 2,844,599 -0.32(-0.36%)
May 03, 2023 89.78 90.35 89.29 89.33 4,042,587 -0.32(-0.36%)
May 02, 2023 90.34 90.34 89.07 89.65 1,339,643 -1.02(-1.12%)
May 01, 2023 90.76 91.04 90.63 90.67 941,321 -0.12(-0.13%)
Apr 28, 2023 89.96 90.79 89.92 90.79 1,742,705 +0.53(+0.59%)
Apr 27, 2023 89.32 90.31 89.22 90.26 5,216,873 +1.52(+1.71%)
Apr 26, 2023 89.35 89.42 88.64 88.74 8,904,999 -0.23(-0.25%)
Apr 25, 2023 89.88 89.95 88.95 88.97 4,067,441 -1.45(-1.61%)
Apr 24, 2023 90.31 90.52 90.08 90.42 2,148,171 +0.04(+0.04%)
Apr 21, 2023 90.26 90.46 89.89 90.38 3,122,696 +0.06(+0.07%)
Apr 20, 2023 90.15 90.66 90.03 90.32 1,897,394 -0.33(-0.37%)
Apr 19, 2023 90.35 90.81 90.31 90.65 4,481,493 -0.19(-0.21%)
Apr 18, 2023 91.08 91.11 90.57 90.84 1,667,095 +0.17(+0.18%)
Apr 17, 2023 90.43 90.67 90.13 90.67 3,258,509 +0.17(+0.18%)
Apr 14, 2023 90.62 91.05 90.05 90.51 1,117,346 -0.26(-0.29%)
Apr 13, 2023 90.00 90.85 90.00 90.77 2,520,577 +1.20(+1.34%)
Apr 12, 2023 90.26 90.35 89.47 89.57 2,437,597 -0.15(-0.16%)
Apr 11, 2023 89.71 89.97 89.57 89.72 2,047,819 +0.18(+0.20%)
Apr 10, 2023 88.98 89.55 88.81 89.55 1,336,529 +0.06(+0.07%)
Apr 06, 2023 88.96 89.58 88.76 89.49 1,792,903 +0.35(+0.40%)
Apr 05, 2023 89.35 89.44 88.81 89.13 1,711,963 -0.46(-0.51%)
Apr 04, 2023 89.97 90.10 89.26 89.59 2,189,146 -0.31(-0.35%)
Apr 03, 2023 89.36 89.94 89.28 89.91 7,863,989 +0.52(+0.58%)
Mar 31, 2023 88.80 89.43 88.69 89.39 3,245,422 +0.88(+1.00%)
Mar 30, 2023 88.56 88.64 88.17 88.51 2,013,020 +0.72(+0.82%)
Mar 29, 2023 87.55 87.85 87.34 87.79 7,590,906 +1.06(+1.22%)
Mar 28, 2023 86.67 86.82 86.35 86.73 6,592,435 +0.08(+0.09%)
Mar 27, 2023 86.76 86.94 86.35 86.65 1,601,584 +0.30(+0.35%)
Mar 24, 2023 85.66 86.39 85.25 86.35 6,000,032 +0.21(+0.24%)
Mar 23, 2023 86.63 87.43 85.64 86.14 2,890,431 +0.23(+0.26%)
Mar 22, 2023 86.93 87.84 85.89 85.92 3,167,738 -0.93(-1.07%)
Mar 21, 2023 86.64 86.96 86.26 86.85 2,855,566 +1.14(+1.33%)
Mar 20, 2023 85.08 85.88 85.04 85.71 2,195,343 +0.82(+0.97%)
Mar 17, 2023 85.47 85.62 84.55 84.89 2,515,652 -0.93(-1.09%)
Mar 16, 2023 84.02 85.85 83.84 85.82 4,663,787 +1.37(+1.63%)
Mar 15, 2023 83.82 84.46 83.29 84.45 3,342,172 -1.19(-1.39%)
Mar 14, 2023 85.37 85.92 84.80 85.63 2,112,295 +1.17(+1.38%)
Mar 13, 2023 83.85 85.35 83.65 84.47 5,578,428 -0.22(-0.25%)
Mar 10, 2023 85.69 86.09 84.45 84.68 5,593,768 -1.13(-1.31%)
Mar 09, 2023 87.27 87.60 85.65 85.81 3,013,506 -1.40(-1.61%)
Mar 08, 2023 87.12 87.44 86.80 87.21 1,835,682 +0.19(+0.21%)
Mar 07, 2023 88.28 88.36 86.88 87.03 1,522,206 -1.39(-1.57%)
Mar 06, 2023 88.53 88.98 88.33 88.42 4,401,085 -0.06(-0.07%)
Mar 03, 2023 87.68 88.55 87.44 88.48 3,701,365 +1.31(+1.51%)
Mar 02, 2023 86.23 87.34 86.12 87.16 5,833,022 +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.