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 (%)
Mar 31, 2021 89.85 90.54 89.85 90.12 2,391,174 +0.18(+0.20%)
Mar 30, 2021 89.77 90.03 89.52 89.94 3,148,901 -0.14(-0.16%)
Mar 29, 2021 89.92 90.25 89.49 90.08 8,659,739 -0.21(-0.23%)
Mar 26, 2021 89.22 90.38 89.08 90.29 3,130,643 +1.48(+1.66%)
Mar 25, 2021 88.11 89.02 87.80 88.81 4,558,777 +0.40(+0.45%)
Mar 24, 2021 89.20 89.48 88.41 88.41 5,929,521 -0.74(-0.83%)
Mar 23, 2021 89.72 90.00 89.03 89.15 3,673,890 -1.02(-1.13%)
Mar 22, 2021 89.74 90.45 89.73 90.18 6,794,834 +0.45(+0.51%)
Mar 19, 2021 89.62 90.06 89.09 89.72 5,686,703 +0.07(+0.07%)
Mar 18, 2021 90.27 90.77 89.52 89.65 1,702,777 -1.22(-1.34%)
Mar 17, 2021 90.17 91.14 89.90 90.88 1,996,956 +0.27(+0.29%)
Mar 16, 2021 90.75 90.95 90.37 90.61 2,557,669 -0.01(-0.01%)
Mar 15, 2021 90.11 90.64 89.66 90.62 915,243 +0.48(+0.54%)
Mar 12, 2021 89.65 90.18 89.46 90.14 2,831,420 -0.17(-0.19%)
Mar 11, 2021 89.94 90.58 89.74 90.31 1,520,742 +1.16(+1.30%)
Mar 10, 2021 89.31 89.46 88.79 89.15 3,010,593 +0.40(+0.45%)
Mar 09, 2021 88.33 89.23 88.29 88.75 4,910,031 +1.49(+1.70%)
Mar 08, 2021 87.86 88.48 87.27 87.27 5,312,004 -0.78(-0.88%)
Mar 05, 2021 87.68 88.27 85.95 88.04 4,775,310 +1.22(+1.41%)
Mar 04, 2021 88.04 88.56 86.05 86.82 7,104,009 -1.26(-1.43%)
Mar 03, 2021 88.98 89.23 88.08 88.08 4,327,864 -0.98(-1.10%)
Mar 02, 2021 89.68 89.70 89.05 89.06 2,547,596 -0.58(-0.64%)
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.