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 (%)
Jul 30, 2021 96.52 96.95 96.38 96.57 3,914,085 -0.58(-0.59%)
Jul 29, 2021 97.11 97.34 97.07 97.15 3,748,123 +0.53(+0.55%)
Jul 28, 2021 96.42 96.87 96.13 96.62 3,426,327 +0.44(+0.46%)
Jul 27, 2021 96.32 96.32 95.47 96.17 2,680,567 -0.65(-0.67%)
Jul 26, 2021 96.53 96.82 96.50 96.82 4,530,891 -0.06(-0.06%)
Jul 23, 2021 96.64 96.99 96.38 96.88 2,535,134 +0.61(+0.63%)
Jul 22, 2021 96.22 96.37 95.93 96.28 1,404,379 +0.16(+0.17%)
Jul 21, 2021 95.46 96.12 95.39 96.11 2,587,370 +1.00(+1.05%)
Jul 20, 2021 94.04 95.40 93.90 95.11 2,127,542 +1.04(+1.11%)
Jul 19, 2021 94.17 94.33 93.48 94.07 5,617,001 -1.45(-1.52%)
Jul 16, 2021 96.45 96.47 95.42 95.52 2,318,526 -0.73(-0.76%)
Jul 15, 2021 96.33 96.55 95.85 96.25 10,898,293 -0.41(-0.42%)
Jul 14, 2021 97.03 97.06 96.48 96.65 3,008,472 +0.13(+0.14%)
Jul 13, 2021 96.70 96.99 96.47 96.52 3,376,035 -0.33(-0.34%)
Jul 12, 2021 96.55 96.92 96.47 96.85 3,717,775 +0.28(+0.29%)
Jul 09, 2021 95.89 96.63 95.83 96.57 3,844,391 +1.28(+1.34%)
Jul 08, 2021 94.89 95.49 94.66 95.29 4,260,919 -1.12(-1.16%)
Jul 07, 2021 96.47 96.54 95.86 96.41 4,763,830 +0.25(+0.26%)
Jul 06, 2021 96.55 96.55 95.60 96.16 1,654,071 -0.41(-0.42%)
Jul 02, 2021 96.27 96.63 96.10 96.57 2,273,269 +0.44(+0.46%)
Jul 01, 2021 95.81 96.12 95.69 96.12 3,592,001 +0.40(+0.42%)
Jun 30, 2021 95.72 95.90 95.63 95.73 2,393,545 -0.38(-0.39%)
Jun 29, 2021 96.14 96.14 95.92 96.11 1,909,966 +0.04(+0.04%)
Jun 28, 2021 96.05 96.11 95.77 96.07 4,035,291 -0.03(-0.03%)
Jun 25, 2021 96.03 96.15 95.89 96.10 3,432,719 +0.39(+0.41%)
Jun 24, 2021 95.64 95.77 95.58 95.71 3,029,810 +0.67(+0.71%)
Jun 23, 2021 95.22 95.45 94.97 95.04 2,425,672 -0.18(-0.19%)
Jun 22, 2021 94.71 95.36 94.52 95.22 1,712,534 +0.39(+0.41%)
Jun 21, 2021 94.09 94.90 93.84 94.83 2,489,030 +1.11(+1.18%)
Jun 18, 2021 94.06 94.20 93.68 93.72 3,706,462 -1.26(-1.32%)
Jun 17, 2021 94.95 95.23 94.49 94.98 3,409,881 -0.18(-0.19%)
Jun 16, 2021 95.82 95.82 94.68 95.16 3,700,770 -0.61(-0.64%)
Jun 15, 2021 95.90 95.94 95.57 95.77 4,067,617 -0.19(-0.20%)
Jun 14, 2021 95.73 95.96 95.58 95.96 1,071,761 +0.25(+0.26%)
Jun 11, 2021 95.68 95.72 95.38 95.72 3,514,798 +0.18(+0.19%)
Jun 10, 2021 95.39 95.69 95.14 95.54 2,194,851 +0.48(+0.50%)
Jun 09, 2021 95.35 95.43 95.03 95.06 1,471,666 -0.24(-0.26%)
Jun 08, 2021 95.50 95.51 94.93 95.31 1,546,353 -0.05(-0.05%)
Jun 07, 2021 95.36 95.38 95.12 95.35 2,426,968 +0.03(+0.03%)
Jun 04, 2021 95.00 95.38 94.98 95.32 1,194,145 +0.87(+0.92%)
Jun 03, 2021 94.43 94.71 94.04 94.45 1,573,602 -0.50(-0.52%)
Jun 02, 2021 94.86 95.13 94.77 94.95 1,151,993 +0.10(+0.11%)
Jun 01, 2021 95.40 95.41 94.70 94.85 3,690,108 +0.31(+0.33%)
May 28, 2021 94.58 94.80 94.49 94.54 2,068,864 +0.28(+0.30%)
May 27, 2021 94.37 94.50 94.21 94.25 2,899,878 +0.10(+0.11%)
May 26, 2021 94.03 94.25 93.91 94.15 1,710,615 +0.23(+0.24%)
May 25, 2021 94.40 94.41 93.82 93.92 2,381,433 +0.00(+0.00%)
May 24, 2021 93.56 94.18 93.54 93.92 1,878,284 +0.73(+0.79%)
May 21, 2021 93.59 93.74 92.98 93.19 2,529,825 -0.10(-0.11%)
May 20, 2021 92.58 93.51 92.54 93.30 1,648,129 +1.06(+1.15%)
May 19, 2021 91.55 92.29 91.20 92.23 4,845,031 -0.43(-0.47%)
May 18, 2021 93.22 93.38 92.66 92.67 1,288,744 -0.25(-0.27%)
May 17, 2021 92.68 92.92 92.44 92.92 2,031,223 -0.14(-0.15%)
May 14, 2021 92.41 93.23 92.40 93.06 17,365,510 +1.45(+1.58%)
May 13, 2021 91.12 91.97 91.04 91.61 6,243,367 +0.73(+0.81%)
May 12, 2021 91.99 92.30 90.67 90.88 4,875,768 -1.92(-2.06%)
May 11, 2021 92.13 92.92 91.84 92.80 2,747,931 -0.77(-0.82%)
May 10, 2021 94.54 94.58 93.51 93.57 2,661,666 -0.93(-0.98%)
May 07, 2021 93.89 94.66 93.83 94.50 3,717,214 +0.85(+0.90%)
May 06, 2021 93.11 93.70 92.63 93.65 3,794,189 +0.67(+0.72%)
May 05, 2021 93.22 93.34 92.76 92.99 1,746,941 +0.34(+0.36%)
May 04, 2021 92.93 92.98 91.86 92.65 2,556,401 -0.88(-0.94%)
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.