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 (%)
Sep 29, 2023 91.80 91.80 90.53 90.74 2,520,508 -0.26(-0.28%)
Sep 28, 2023 90.37 91.30 90.20 90.99 2,666,143 +0.56(+0.62%)
Sep 27, 2023 90.75 90.83 89.71 90.43 2,609,209 +0.04(+0.04%)
Sep 26, 2023 91.06 91.24 90.28 90.39 4,955,691 -1.34(-1.46%)
Sep 25, 2023 91.17 91.74 91.38 91.73 1,676,688 +0.12(+0.13%)
Sep 22, 2023 92.05 92.31 91.56 91.61 1,548,693 -0.06(-0.06%)
Sep 21, 2023 92.40 92.49 91.60 91.67 2,660,575 -1.54(-1.65%)
Sep 20, 2023 94.13 94.32 93.17 93.21 1,141,424 -0.61(-0.65%)
Sep 19, 2023 93.88 94.02 93.38 93.82 1,747,440 -0.21(-0.22%)
Sep 18, 2023 93.91 94.23 93.79 94.03 627,103 -0.10(-0.10%)
Sep 15, 2023 94.77 94.81 94.03 94.13 4,311,549 -0.77(-0.81%)
Sep 14, 2023 94.65 95.02 94.38 94.89 1,360,363 +0.86(+0.92%)
Sep 13, 2023 94.01 94.26 93.78 94.03 2,913,558 +0.03(+0.03%)
Sep 12, 2023 94.08 94.47 93.96 94.00 1,092,987 -0.45(-0.48%)
Sep 11, 2023 94.38 94.47 94.09 94.45 1,034,055 +0.81(+0.86%)
Sep 08, 2023 93.64 93.96 93.51 93.65 1,130,373 +0.04(+0.04%)
Sep 07, 2023 93.39 93.72 93.22 93.61 1,780,182 -0.35(-0.38%)
Sep 06, 2023 94.37 94.45 93.56 93.96 1,396,011 -0.55(-0.58%)
Sep 05, 2023 94.88 94.92 94.51 94.51 2,132,772 -0.55(-0.58%)
Sep 01, 2023 95.52 95.67 94.80 95.06 2,379,844 +0.27(+0.28%)
Aug 31, 2023 95.09 95.28 94.74 94.80 3,930,347 -0.29(-0.31%)
Aug 30, 2023 94.92 95.26 94.73 95.09 1,738,326 +0.24(+0.25%)
Aug 29, 2023 93.43 94.90 93.42 94.85 2,760,223 +1.33(+1.42%)
Aug 28, 2023 93.34 93.65 93.21 93.53 2,042,966 +0.72(+0.77%)
Aug 25, 2023 92.59 93.10 91.84 92.81 2,067,355 +0.56(+0.61%)
Aug 24, 2023 93.54 93.70 92.23 92.25 1,972,209 -1.19(-1.27%)
Aug 23, 2023 92.68 93.58 92.64 93.44 3,260,700 +1.09(+1.18%)
Aug 22, 2023 92.99 92.99 92.25 92.35 1,578,735 -0.21(-0.22%)
Aug 21, 2023 92.33 92.70 91.85 92.56 1,671,167 +0.48(+0.52%)
Aug 18, 2023 91.41 92.28 91.38 92.07 2,485,267 -0.04(-0.04%)
Aug 17, 2023 93.08 93.15 92.01 92.11 2,710,568 -0.61(-0.66%)
Aug 16, 2023 93.21 93.59 92.70 92.72 1,981,577 -0.72(-0.77%)
Aug 15, 2023 94.17 94.19 93.30 93.44 4,910,472 -1.16(-1.23%)
Aug 14, 2023 93.94 94.60 93.81 94.60 3,879,517 +0.19(+0.20%)
Aug 11, 2023 94.23 94.68 94.10 94.41 929,257 -0.35(-0.37%)
Aug 10, 2023 95.30 95.97 94.57 94.77 3,796,109 +0.15(+0.16%)
Aug 09, 2023 95.18 95.19 94.44 94.62 1,651,468 -0.40(-0.42%)
Aug 08, 2023 94.76 95.12 94.28 95.02 2,720,519 -0.55(-0.58%)
Aug 07, 2023 95.37 95.61 95.03 95.57 1,631,485 +0.64(+0.67%)
Aug 04, 2023 95.49 96.06 94.82 94.93 2,983,797 -0.20(-0.21%)
Aug 03, 2023 94.84 95.47 94.78 95.13 5,475,843 -0.23(-0.24%)
Aug 02, 2023 96.03 96.10 95.21 95.36 5,893,152 -1.60(-1.65%)
Aug 01, 2023 97.08 97.26 96.79 96.96 3,266,929 -0.68(-0.69%)
Jul 31, 2023 97.55 97.75 97.40 97.63 3,004,968 +0.19(+0.19%)
Jul 28, 2023 97.24 97.64 97.11 97.45 6,007,899 +1.01(+1.05%)
Jul 27, 2023 97.77 97.77 96.25 96.44 3,090,494 -0.61(-0.63%)
Jul 26, 2023 96.56 97.31 96.56 97.04 3,574,480 +0.13(+0.13%)
Jul 25, 2023 96.65 97.12 96.61 96.92 5,306,933 +0.31(+0.33%)
Jul 24, 2023 96.37 96.76 96.23 96.60 3,534,879 +0.34(+0.36%)
Jul 21, 2023 96.52 96.58 96.21 96.26 2,147,284 +0.05(+0.05%)
Jul 20, 2023 96.65 96.79 96.06 96.21 6,296,835 -0.65(-0.67%)
Jul 19, 2023 96.86 97.10 96.70 96.86 6,309,942 +0.12(+0.12%)
Jul 18, 2023 96.12 96.83 96.02 96.74 5,015,941 +0.54(+0.56%)
Jul 17, 2023 95.82 96.36 95.74 96.20 4,164,224 +0.25(+0.26%)
Jul 14, 2023 96.31 96.37 95.85 95.95 3,968,558 -0.27(-0.28%)
Jul 13, 2023 95.82 96.36 95.76 96.22 2,033,445 +1.08(+1.14%)
Jul 12, 2023 95.06 95.33 94.91 95.14 3,385,973 +1.13(+1.20%)
Jul 11, 2023 93.58 94.08 93.34 94.01 738,275 +0.74(+0.79%)
Jul 10, 2023 92.90 93.29 92.90 93.27 1,085,588 +0.24(+0.25%)
Jul 07, 2023 92.81 93.73 92.77 93.04 966,080 +0.19(+0.20%)
Jul 06, 2023 92.95 92.99 92.32 92.85 2,366,596 -1.16(-1.23%)
Jul 05, 2023 93.99 94.16 93.84 94.01 3,220,363 -0.46(-0.49%)
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.