ACWI Ishares MSCI ETF (NQ: ACWI )

110.28 +0.13 (+0.12%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 94.76 95.18 94.69 95.04 2,269,133 +1.04(+1.11%)
Jun 29, 2023 93.63 94.00 93.54 94.00 1,955,716 +0.16(+0.17%)
Jun 28, 2023 93.61 94.03 93.47 93.84 1,330,071 -0.01(-0.01%)
Jun 27, 2023 93.18 93.93 93.00 93.85 3,013,244 +0.98(+1.06%)
Jun 26, 2023 93.06 93.37 92.85 92.87 1,841,902 -0.16(-0.17%)
Jun 23, 2023 92.92 93.32 92.88 93.03 2,014,338 -0.97(-1.03%)
Jun 22, 2023 93.63 94.01 93.51 94.00 1,625,043 +0.02(+0.02%)
Jun 21, 2023 94.04 94.34 93.79 93.98 2,794,818 -0.33(-0.35%)
Jun 20, 2023 94.48 94.60 93.96 94.30 4,872,675 -0.87(-0.92%)
Jun 16, 2023 95.90 95.90 95.10 95.17 2,314,104 -0.28(-0.29%)
Jun 15, 2023 94.34 95.65 94.26 95.45 2,317,545 +1.07(+1.13%)
Jun 14, 2023 94.39 94.75 93.68 94.38 1,362,212 +0.23(+0.24%)
Jun 13, 2023 94.01 94.31 93.83 94.15 5,219,311 +0.72(+0.77%)
Jun 12, 2023 93.00 93.44 92.83 93.43 3,115,937 +0.67(+0.73%)
Jun 09, 2023 92.81 93.14 92.57 92.76 3,281,566 +0.13(+0.14%)
Jun 08, 2023 92.07 92.73 91.97 92.63 3,786,131 +0.66(+0.72%)
Jun 07, 2023 92.46 92.70 91.88 91.97 8,967,334 -0.49(-0.53%)
Jun 06, 2023 92.00 92.54 91.90 92.46 5,541,655 +0.44(+0.48%)
Jun 05, 2023 92.29 92.45 91.89 92.02 4,380,419 -0.25(-0.27%)
Jun 02, 2023 91.82 92.43 91.67 92.26 5,516,096 +1.35(+1.49%)
Jun 01, 2023 89.99 91.10 89.86 90.91 5,498,762 +1.07(+1.19%)
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%)
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.