ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.74 95.92 95.65 95.75 2,393,032 -0.38(-0.39%)
Jun 29, 2021 96.16 96.16 95.94 96.13 1,909,557 +0.04(+0.04%)
Jun 28, 2021 96.07 96.14 95.79 96.09 4,034,425 -0.03(-0.03%)
Jun 25, 2021 96.05 96.17 95.91 96.12 3,431,983 +0.39(+0.41%)
Jun 24, 2021 95.66 95.80 95.60 95.73 3,029,160 +0.67(+0.71%)
Jun 23, 2021 95.24 95.47 94.99 95.06 2,425,152 -0.18(-0.19%)
Jun 22, 2021 94.73 95.38 94.54 95.24 1,712,166 +0.39(+0.41%)
Jun 21, 2021 94.11 94.92 93.86 94.85 2,488,496 +1.11(+1.18%)
Jun 18, 2021 94.08 94.22 93.70 93.74 3,705,667 -1.26(-1.32%)
Jun 17, 2021 94.97 95.25 94.51 95.00 3,409,150 -0.18(-0.19%)
Jun 16, 2021 95.84 95.84 94.70 95.18 3,699,976 -0.62(-0.64%)
Jun 15, 2021 95.92 95.96 95.59 95.80 4,066,744 -0.19(-0.20%)
Jun 14, 2021 95.75 95.98 95.60 95.98 1,071,531 +0.25(+0.26%)
Jun 11, 2021 95.70 95.74 95.40 95.74 3,514,044 +0.18(+0.19%)
Jun 10, 2021 95.41 95.71 95.16 95.56 2,194,381 +0.48(+0.50%)
Jun 09, 2021 95.37 95.45 95.05 95.08 1,471,351 -0.24(-0.26%)
Jun 08, 2021 95.52 95.53 94.95 95.33 1,546,021 -0.05(-0.05%)
Jun 07, 2021 95.38 95.40 95.14 95.37 2,426,448 +0.03(+0.03%)
Jun 04, 2021 95.02 95.40 95.00 95.34 1,193,889 +0.87(+0.92%)
Jun 03, 2021 94.45 94.73 94.06 94.47 1,573,265 -0.50(-0.52%)
Jun 02, 2021 94.88 95.15 94.79 94.97 1,151,746 +0.10(+0.11%)
Jun 01, 2021 95.42 95.43 94.72 94.87 3,689,317 +0.31(+0.33%)
May 28, 2021 94.60 94.82 94.51 94.56 2,068,420 +0.28(+0.30%)
May 27, 2021 94.39 94.52 94.23 94.27 2,899,256 +0.10(+0.11%)
May 26, 2021 94.05 94.27 93.93 94.17 1,710,248 +0.23(+0.24%)
May 25, 2021 94.42 94.43 93.84 93.94 2,380,922 +0.00(+0.00%)
May 24, 2021 93.58 94.20 93.56 93.94 1,877,881 +0.73(+0.79%)
May 21, 2021 93.61 93.76 93.00 93.21 2,529,283 -0.10(-0.11%)
May 20, 2021 92.60 93.53 92.56 93.32 1,647,776 +1.06(+1.15%)
May 19, 2021 91.57 92.31 91.22 92.25 4,843,992 -0.43(-0.47%)
May 18, 2021 93.24 93.40 92.68 92.69 1,288,468 -0.25(-0.27%)
May 17, 2021 92.70 92.94 92.46 92.94 2,030,788 -0.14(-0.15%)
May 14, 2021 92.43 93.25 92.42 93.08 17,361,786 +1.45(+1.58%)
May 13, 2021 91.14 91.99 91.06 91.63 6,242,028 +0.73(+0.81%)
May 12, 2021 92.01 92.32 90.68 90.90 4,874,723 -1.92(-2.06%)
May 11, 2021 92.15 92.94 91.86 92.82 2,747,342 -0.77(-0.82%)
May 10, 2021 94.56 94.60 93.53 93.59 2,661,095 -0.93(-0.98%)
May 07, 2021 93.91 94.68 93.85 94.52 3,716,417 +0.85(+0.90%)
May 06, 2021 93.13 93.72 92.65 93.67 3,793,375 +0.67(+0.72%)
May 05, 2021 93.24 93.36 92.78 93.01 1,746,567 +0.34(+0.36%)
May 04, 2021 92.95 93.00 91.88 92.67 2,555,852 -0.88(-0.94%)
May 03, 2021 93.79 93.81 93.42 93.55 1,784,463 +0.37(+0.39%)
Apr 30, 2021 93.37 93.62 92.94 93.18 2,276,762 -0.87(-0.93%)
Apr 29, 2021 94.39 94.41 93.35 94.06 4,961,633 +0.23(+0.24%)
Apr 28, 2021 93.70 94.11 93.56 93.83 2,020,649 +0.15(+0.16%)
Apr 27, 2021 93.68 93.75 93.44 93.68 3,847,171 -0.04(-0.04%)
Apr 26, 2021 93.59 93.83 93.54 93.72 2,470,266 +0.20(+0.21%)
Apr 23, 2021 92.76 93.80 92.76 93.52 1,321,094 +1.01(+1.09%)
Apr 22, 2021 93.17 93.32 92.26 92.52 2,575,372 -0.56(-0.61%)
Apr 21, 2021 92.02 93.16 91.97 93.08 7,392,660 +0.82(+0.89%)
Apr 20, 2021 92.75 92.85 91.92 92.26 2,656,200 -1.00(-1.07%)
Apr 19, 2021 93.39 93.52 92.88 93.26 2,399,375 -0.39(-0.41%)
Apr 16, 2021 93.53 93.68 93.24 93.64 3,123,323 +0.37(+0.39%)
Apr 15, 2021 92.96 93.30 92.90 93.28 2,028,924 +0.87(+0.95%)
Apr 14, 2021 92.55 92.80 92.23 92.40 3,164,665 -0.06(-0.06%)
Apr 13, 2021 92.10 92.55 92.05 92.46 1,320,342 +0.43(+0.47%)
Apr 12, 2021 91.98 92.06 91.77 92.03 3,048,182 -0.25(-0.27%)
Apr 09, 2021 91.75 92.28 91.69 92.28 1,741,661 +0.41(+0.45%)
Apr 08, 2021 91.82 91.94 91.58 91.87 2,064,869 +0.56(+0.62%)
Apr 07, 2021 91.23 91.45 91.08 91.31 4,574,701 -0.15(-0.16%)
Apr 06, 2021 91.27 91.67 91.19 91.46 2,194,707 -0.10(-0.11%)
Apr 05, 2021 91.07 91.69 91.00 91.56 3,029,994 +1.01(+1.11%)
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.