ACWI Ishares MSCI ETF (NQ: ACWI )

102.83 USD +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 103.53 103.69 102.65 102.76 3,500,368 -1.03(-0.99%)
Sep 16, 2021 103.80 104.01 103.22 103.79 1,936,522 -0.30(-0.29%)
Sep 15, 2021 103.47 104.17 103.25 104.09 3,472,053 +0.65(+0.63%)
Sep 14, 2021 104.29 104.35 103.31 103.44 1,944,641 -0.62(-0.60%)
Sep 13, 2021 104.42 104.45 103.59 104.06 2,490,407 +0.38(+0.37%)
Sep 10, 2021 104.87 104.90 103.68 103.68 1,700,472 -0.61(-0.58%)
Sep 09, 2021 104.46 104.89 104.15 104.29 2,336,806 -0.28(-0.27%)
Sep 08, 2021 104.81 104.91 104.23 104.57 2,538,051 -0.56(-0.53%)
Sep 07, 2021 105.33 105.34 105.03 105.13 3,807,210 -0.16(-0.15%)
Sep 03, 2021 104.98 105.41 104.93 105.29 1,299,612 +0.24(+0.23%)
Sep 02, 2021 105.15 105.26 104.86 105.05 1,206,739 +0.23(+0.22%)
Sep 01, 2021 104.70 105.09 104.69 104.82 2,981,567 +0.49(+0.47%)
Aug 31, 2021 104.50 104.50 104.22 104.33 5,907,842 +0.07(+0.07%)
Aug 30, 2021 104.15 104.45 103.97 104.26 1,856,614 +0.28(+0.27%)
Aug 27, 2021 103.17 104.04 103.17 103.98 2,517,606 +0.99(+0.96%)
Aug 26, 2021 103.41 103.53 102.95 102.99 3,598,126 -0.66(-0.64%)
Aug 25, 2021 103.47 103.75 103.39 103.65 10,848,005 +0.13(+0.13%)
Aug 24, 2021 103.40 103.67 103.30 103.52 3,243,210 +0.47(+0.46%)
Aug 23, 2021 102.59 103.25 102.59 103.05 3,627,348 +1.03(+1.01%)
Aug 20, 2021 101.33 102.12 101.21 102.02 2,399,949 +0.60(+0.59%)
Aug 19, 2021 100.89 101.76 100.84 101.42 3,991,634 -0.54(-0.53%)
Aug 18, 2021 102.67 102.93 101.89 101.96 3,195,179 -0.70(-0.68%)
Aug 17, 2021 102.76 102.92 102.05 102.66 3,818,875 -0.96(-0.93%)
Aug 16, 2021 103.27 103.62 102.81 103.62 2,426,129 -0.14(-0.13%)
Aug 13, 2021 103.64 103.77 103.47 103.76 1,848,454 +0.26(+0.25%)
Aug 12, 2021 103.30 103.52 103.04 103.50 2,602,841 +0.05(+0.05%)
Aug 11, 2021 103.49 103.53 103.15 103.45 4,213,535 +0.32(+0.31%)
Aug 10, 2021 103.13 103.27 102.95 103.13 1,175,962 +0.13(+0.13%)
Aug 09, 2021 103.06 103.14 102.79 103.00 805,707 +0.05(+0.05%)
Aug 06, 2021 103.07 103.20 102.85 102.95 3,360,044 -0.17(-0.16%)
Aug 05, 2021 102.92 103.17 102.86 103.12 2,043,183 +0.44(+0.43%)
Aug 04, 2021 102.82 103.02 102.57 102.68 2,425,573 -0.21(-0.20%)
Aug 03, 2021 102.40 102.94 101.90 102.89 2,426,288 +0.73(+0.71%)
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.