ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.07 (+0.06%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 96.97 97.19 96.66 97.10 3,984,322 +0.25(+0.26%)
Nov 29, 2023 97.23 97.40 96.78 96.85 4,125,670 -0.01(-0.01%)
Nov 28, 2023 96.67 97.11 96.50 96.86 6,443,701 +0.16(+0.16%)
Nov 27, 2023 96.79 96.86 96.61 96.70 8,092,835 -0.26(-0.27%)
Nov 24, 2023 96.80 96.97 96.73 96.96 781,874 +0.24(+0.25%)
Nov 22, 2023 96.69 96.91 96.40 96.72 3,306,706 +0.27(+0.28%)
Nov 21, 2023 96.61 96.61 96.29 96.45 3,384,223 -0.26(-0.27%)
Nov 20, 2023 95.98 96.89 95.98 96.71 3,131,691 +0.67(+0.70%)
Nov 17, 2023 95.90 96.12 95.70 96.04 4,174,220 +0.43(+0.45%)
Nov 16, 2023 95.46 95.76 95.20 95.61 2,142,799 -0.07(-0.07%)
Nov 15, 2023 95.79 96.11 95.54 95.68 4,223,487 +0.20(+0.21%)
Nov 14, 2023 94.86 95.71 94.67 95.48 3,930,213 +2.04(+2.18%)
Nov 13, 2023 93.07 93.66 92.97 93.44 3,039,613 +0.02(+0.02%)
Nov 10, 2023 92.60 93.47 92.21 93.42 2,022,763 +1.06(+1.15%)
Nov 09, 2023 93.25 93.33 92.29 92.36 12,684,708 -0.55(-0.60%)
Nov 08, 2023 92.98 93.17 92.49 92.92 2,066,074 -0.02(-0.02%)
Nov 07, 2023 92.74 93.08 92.46 92.94 3,270,467 -0.05(-0.05%)
Nov 06, 2023 93.10 93.18 92.63 92.99 2,648,349 +0.08(+0.09%)
Nov 03, 2023 92.52 93.18 92.52 92.91 3,173,993 +1.06(+1.15%)
Nov 02, 2023 91.20 91.89 91.11 91.85 2,602,053 +1.78(+1.98%)
Nov 01, 2023 89.38 90.19 89.24 90.06 6,892,833 +0.89(+1.00%)
Oct 31, 2023 88.92 89.21 88.46 89.17 3,250,670 +0.40(+0.45%)
Oct 30, 2023 88.51 88.96 88.20 88.78 2,548,875 +1.02(+1.16%)
Oct 27, 2023 88.58 88.62 87.50 87.76 2,685,359 -0.32(-0.36%)
Oct 26, 2023 88.68 88.87 87.85 88.07 2,399,154 -0.91(-1.02%)
Oct 25, 2023 89.76 89.76 88.87 88.98 2,595,661 -1.15(-1.27%)
Oct 24, 2023 89.86 90.34 89.60 90.13 1,593,355 +0.65(+0.73%)
Oct 23, 2023 89.14 90.17 88.82 89.48 3,043,833 -0.07(-0.08%)
Oct 20, 2023 90.42 90.53 89.54 89.55 3,313,528 -1.08(-1.19%)
Oct 19, 2023 91.38 91.82 90.47 90.63 2,825,151 -0.82(-0.90%)
Oct 18, 2023 92.27 92.38 91.23 91.45 6,015,930 -1.33(-1.43%)
Oct 17, 2023 92.02 93.20 92.00 92.78 5,475,772 +0.04(+0.04%)
Oct 16, 2023 92.21 92.90 92.15 92.74 4,310,183 +0.84(+0.92%)
Oct 13, 2023 92.58 92.81 91.55 91.90 5,147,870 -0.53(-0.57%)
Oct 12, 2023 93.23 93.23 91.97 92.42 2,858,719 -0.71(-0.77%)
Oct 11, 2023 93.10 93.22 92.53 93.13 1,628,175 +0.43(+0.46%)
Oct 10, 2023 92.36 93.17 92.25 92.71 4,853,039 +0.77(+0.84%)
Oct 09, 2023 90.98 92.04 90.92 91.94 3,209,921 +0.33(+0.36%)
Oct 06, 2023 90.13 91.89 89.78 91.61 5,088,215 +1.12(+1.24%)
Oct 05, 2023 90.39 90.64 89.84 90.49 8,960,713 +0.23(+0.25%)
Oct 04, 2023 89.94 90.40 89.50 90.26 1,868,516 +0.39(+0.43%)
Oct 03, 2023 90.50 90.78 89.59 89.88 1,987,574 -1.22(-1.34%)
Oct 02, 2023 91.28 91.42 90.63 91.09 1,765,357 -0.41(-0.44%)
Sep 29, 2023 92.57 92.57 91.29 91.50 2,499,533 -0.26(-0.28%)
Sep 28, 2023 91.12 92.06 90.95 91.76 2,643,957 +0.56(+0.62%)
Sep 27, 2023 91.51 91.59 90.46 91.19 2,587,496 +0.04(+0.04%)
Sep 26, 2023 91.83 92.00 91.03 91.15 4,914,452 -1.35(-1.46%)
Sep 25, 2023 91.94 92.51 92.14 92.50 1,662,736 +0.12(+0.13%)
Sep 22, 2023 92.83 93.08 92.33 92.38 1,535,806 -0.06(-0.06%)
Sep 21, 2023 93.17 93.26 92.37 92.44 2,638,435 -1.56(-1.65%)
Sep 20, 2023 94.92 95.12 93.96 94.00 1,131,926 -0.61(-0.65%)
Sep 19, 2023 94.67 94.81 94.17 94.61 1,732,899 -0.21(-0.22%)
Sep 18, 2023 94.70 95.02 94.58 94.82 621,884 -0.10(-0.10%)
Sep 15, 2023 95.56 95.60 94.82 94.92 4,275,671 -0.77(-0.81%)
Sep 14, 2023 95.44 95.82 95.17 95.69 1,349,043 +0.87(+0.92%)
Sep 13, 2023 94.80 95.06 94.57 94.82 2,889,313 +0.03(+0.03%)
Sep 12, 2023 94.87 95.26 94.75 94.79 1,083,892 -0.46(-0.48%)
Sep 11, 2023 95.17 95.26 94.88 95.24 1,025,451 +0.81(+0.86%)
Sep 08, 2023 94.42 94.75 94.29 94.43 1,120,966 +0.04(+0.04%)
Sep 07, 2023 94.17 94.51 94.00 94.39 1,765,369 -0.36(-0.38%)
Sep 06, 2023 95.16 95.24 94.34 94.75 1,384,394 -0.55(-0.58%)
Sep 05, 2023 95.68 95.72 95.30 95.30 2,115,024 -0.55(-0.58%)
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.