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 30, 2021 95.56 95.78 94.53 94.53 3,103,125 -0.68(-0.72%)
Sep 29, 2021 95.60 95.84 95.14 95.21 3,083,875 -0.16(-0.17%)
Sep 28, 2021 96.40 96.50 95.14 95.37 6,593,813 -1.92(-1.97%)
Sep 27, 2021 97.17 97.49 96.97 97.29 6,617,658 -0.10(-0.11%)
Sep 24, 2021 97.02 97.49 97.02 97.39 1,494,346 -0.27(-0.28%)
Sep 23, 2021 97.11 97.98 97.11 97.67 1,990,006 +1.06(+1.10%)
Sep 22, 2021 96.30 97.20 96.24 96.61 4,877,319 +0.88(+0.92%)
Sep 21, 2021 96.24 96.46 95.59 95.73 3,077,446 +0.23(+0.24%)
Sep 20, 2021 95.40 95.88 94.43 95.50 3,627,522 -1.71(-1.76%)
Sep 17, 2021 97.94 98.09 97.11 97.21 3,700,123 -0.97(-0.99%)
Sep 16, 2021 98.20 98.39 97.65 98.19 2,047,033 -0.28(-0.29%)
Sep 15, 2021 97.88 98.55 97.68 98.47 3,670,192 +0.61(+0.63%)
Sep 14, 2021 98.66 98.72 97.73 97.86 2,055,615 -0.59(-0.60%)
Sep 13, 2021 98.78 98.81 98.00 98.44 2,632,527 +0.36(+0.37%)
Sep 10, 2021 99.21 99.24 98.08 98.08 1,797,512 -0.58(-0.58%)
Sep 09, 2021 98.82 99.23 98.53 98.66 2,470,160 -0.26(-0.27%)
Sep 08, 2021 99.15 99.25 98.60 98.92 2,682,890 -0.53(-0.53%)
Sep 07, 2021 99.64 99.65 99.36 99.45 4,024,476 -0.15(-0.15%)
Sep 03, 2021 99.31 99.72 99.27 99.61 1,373,777 +0.23(+0.23%)
Sep 02, 2021 99.47 99.58 99.20 99.38 1,275,604 +0.22(+0.22%)
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.