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 (%)
Jun 30, 2021 96.52 96.70 96.43 96.53 2,373,639 -0.38(-0.39%)
Jun 29, 2021 96.95 96.95 96.72 96.91 1,894,082 +0.04(+0.04%)
Jun 28, 2021 96.85 96.92 96.57 96.87 4,001,730 -0.03(-0.03%)
Jun 25, 2021 96.84 96.95 96.69 96.90 3,404,170 +0.39(+0.41%)
Jun 24, 2021 96.44 96.58 96.38 96.51 3,004,611 +0.68(+0.71%)
Jun 23, 2021 96.01 96.25 95.77 95.83 2,405,499 -0.18(-0.19%)
Jun 22, 2021 95.50 96.16 95.31 96.01 1,698,291 +0.39(+0.41%)
Jun 21, 2021 94.88 95.70 94.63 95.62 2,468,329 +1.12(+1.18%)
Jun 18, 2021 94.85 94.99 94.47 94.51 3,675,637 -1.27(-1.32%)
Jun 17, 2021 95.75 96.02 95.28 95.78 3,381,522 -0.18(-0.19%)
Jun 16, 2021 96.63 96.63 95.47 95.96 3,669,992 -0.62(-0.64%)
Jun 15, 2021 96.70 96.74 96.37 96.58 4,033,787 -0.19(-0.20%)
Jun 14, 2021 96.53 96.77 96.38 96.77 1,062,847 +0.25(+0.26%)
Jun 11, 2021 96.48 96.52 96.18 96.52 3,485,567 +0.18(+0.19%)
Jun 10, 2021 96.19 96.49 95.94 96.34 2,176,597 +0.48(+0.50%)
Jun 09, 2021 96.15 96.23 95.83 95.86 1,459,430 -0.25(-0.26%)
Jun 08, 2021 96.30 96.31 95.73 96.10 1,533,495 -0.05(-0.05%)
Jun 07, 2021 96.16 96.18 95.92 96.15 2,406,789 +0.03(+0.03%)
Jun 04, 2021 95.79 96.18 95.77 96.12 1,184,216 +0.88(+0.92%)
Jun 03, 2021 95.22 95.51 94.83 95.24 1,560,518 -0.50(-0.52%)
Jun 02, 2021 95.66 95.92 95.56 95.74 1,142,415 +0.10(+0.11%)
Jun 01, 2021 96.20 96.21 95.50 95.64 3,659,426 +0.31(+0.33%)
May 28, 2021 95.38 95.59 95.28 95.33 2,051,662 +0.28(+0.30%)
May 27, 2021 95.16 95.29 95.00 95.04 2,875,766 +0.10(+0.11%)
May 26, 2021 94.82 95.04 94.70 94.94 1,696,392 +0.23(+0.24%)
May 25, 2021 95.20 95.20 94.60 94.71 2,361,632 +0.00(+0.00%)
May 24, 2021 94.34 94.97 94.32 94.71 1,862,666 +0.74(+0.79%)
May 21, 2021 94.37 94.52 93.76 93.97 2,508,790 -0.10(-0.11%)
May 20, 2021 93.36 94.30 93.32 94.08 1,634,425 +1.07(+1.15%)
May 19, 2021 92.32 93.06 91.96 93.01 4,804,746 -0.44(-0.47%)
May 18, 2021 94.00 94.17 93.43 93.44 1,278,029 -0.26(-0.27%)
May 17, 2021 93.45 93.70 93.22 93.70 2,014,334 -0.14(-0.15%)
May 14, 2021 93.19 94.01 93.18 93.84 17,221,120 +1.46(+1.58%)
May 13, 2021 91.88 92.74 91.80 92.38 6,191,454 +0.74(+0.81%)
May 12, 2021 92.76 93.07 91.43 91.64 4,835,227 -1.93(-2.06%)
May 11, 2021 92.90 93.70 92.61 93.58 2,725,082 -0.78(-0.82%)
May 10, 2021 95.33 95.37 94.30 94.35 2,639,535 -0.94(-0.98%)
May 07, 2021 94.67 95.45 94.62 95.29 3,686,306 +0.85(+0.90%)
May 06, 2021 93.89 94.48 93.41 94.44 3,762,641 +0.67(+0.72%)
May 05, 2021 94.00 94.12 93.54 93.77 1,732,416 +0.34(+0.36%)
May 04, 2021 93.71 93.76 92.63 93.42 2,535,145 -0.89(-0.94%)
May 03, 2021 94.55 94.58 94.18 94.31 1,770,006 +0.37(+0.39%)
Apr 30, 2021 94.13 94.38 93.70 93.94 2,258,316 -0.88(-0.93%)
Apr 29, 2021 95.16 95.18 94.12 94.83 4,921,434 +0.23(+0.24%)
Apr 28, 2021 94.47 94.88 94.32 94.60 2,004,277 +0.15(+0.16%)
Apr 27, 2021 94.45 94.51 94.20 94.45 3,816,001 -0.04(-0.04%)
Apr 26, 2021 94.35 94.60 94.30 94.48 2,450,252 +0.20(+0.21%)
Apr 23, 2021 93.52 94.57 93.52 94.29 1,310,391 +1.01(+1.09%)
Apr 22, 2021 93.94 94.08 93.02 93.27 2,554,507 -0.57(-0.61%)
Apr 21, 2021 92.77 93.92 92.72 93.84 7,332,764 +0.82(+0.89%)
Apr 20, 2021 93.51 93.60 92.67 93.02 2,634,679 -1.00(-1.07%)
Apr 19, 2021 94.15 94.29 93.64 94.02 2,379,936 -0.39(-0.41%)
Apr 16, 2021 94.30 94.45 94.00 94.41 3,098,018 +0.37(+0.39%)
Apr 15, 2021 93.72 94.06 93.66 94.04 2,012,485 +0.88(+0.95%)
Apr 14, 2021 93.30 93.56 92.98 93.16 3,139,025 -0.06(-0.06%)
Apr 13, 2021 92.86 93.31 92.80 93.22 1,309,644 +0.44(+0.47%)
Apr 12, 2021 92.73 92.82 92.52 92.78 3,023,485 -0.26(-0.27%)
Apr 09, 2021 92.50 93.04 92.44 93.04 1,727,550 +0.42(+0.45%)
Apr 08, 2021 92.57 92.69 92.33 92.62 2,048,140 +0.57(+0.62%)
Apr 07, 2021 91.97 92.19 91.82 92.05 4,537,636 -0.15(-0.16%)
Apr 06, 2021 92.01 92.42 91.94 92.20 2,176,926 -0.10(-0.11%)
Apr 05, 2021 91.81 92.43 91.75 92.31 3,005,445 +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.