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 (%)
Apr 28, 2023 89.21 90.04 89.17 90.04 1,757,330 +0.53(+0.59%)
Apr 27, 2023 88.58 89.56 88.48 89.51 5,260,654 +1.51(+1.71%)
Apr 26, 2023 88.61 88.67 87.91 88.00 8,979,731 -0.22(-0.25%)
Apr 25, 2023 89.13 89.20 88.21 88.23 4,101,576 -1.44(-1.61%)
Apr 24, 2023 89.56 89.76 89.33 89.67 2,166,199 +0.04(+0.04%)
Apr 21, 2023 89.51 89.71 89.15 89.63 3,148,902 +0.06(+0.07%)
Apr 20, 2023 89.40 89.90 89.28 89.57 1,913,317 -0.33(-0.37%)
Apr 19, 2023 89.60 90.05 89.56 89.90 4,519,103 -0.18(-0.21%)
Apr 18, 2023 90.32 90.36 89.81 90.08 1,681,085 +0.17(+0.18%)
Apr 17, 2023 89.68 89.92 89.38 89.92 3,285,855 +0.17(+0.18%)
Apr 14, 2023 89.87 90.29 89.30 89.75 1,126,723 -0.26(-0.29%)
Apr 13, 2023 89.25 90.09 89.25 90.02 2,541,730 +1.19(+1.34%)
Apr 12, 2023 89.51 89.60 88.73 88.83 2,458,053 -0.15(-0.16%)
Apr 11, 2023 88.97 89.22 88.82 88.98 2,065,005 +0.18(+0.20%)
Apr 10, 2023 88.24 88.80 88.07 88.80 1,347,746 +0.06(+0.07%)
Apr 06, 2023 88.22 88.84 88.02 88.74 1,807,949 +0.35(+0.40%)
Apr 05, 2023 88.61 88.69 88.07 88.39 1,726,330 -0.46(-0.51%)
Apr 04, 2023 89.22 89.35 88.51 88.85 2,207,517 -0.31(-0.35%)
Apr 03, 2023 88.62 89.19 88.54 89.16 7,929,985 +0.52(+0.58%)
Mar 31, 2023 88.06 88.68 87.95 88.64 3,272,659 +0.88(+1.00%)
Mar 30, 2023 87.83 87.91 87.44 87.77 2,029,914 +0.71(+0.82%)
Mar 29, 2023 86.83 87.12 86.61 87.06 7,654,610 +1.05(+1.22%)
Mar 28, 2023 85.95 86.10 85.63 86.01 6,647,759 +0.08(+0.09%)
Mar 27, 2023 86.04 86.21 85.63 85.93 1,615,025 +0.30(+0.35%)
Mar 24, 2023 84.95 85.67 84.54 85.63 6,050,385 +0.20(+0.24%)
Mar 23, 2023 85.91 86.70 84.93 85.43 2,914,688 +0.22(+0.26%)
Mar 22, 2023 86.20 87.11 85.17 85.20 3,194,322 -0.92(-1.07%)
Mar 21, 2023 85.92 86.23 85.54 86.13 2,879,530 +1.13(+1.33%)
Mar 20, 2023 84.38 85.16 84.34 85.00 2,213,767 +0.82(+0.97%)
Mar 17, 2023 84.75 84.91 83.85 84.18 2,536,764 -0.92(-1.09%)
Mar 16, 2023 83.32 85.13 83.14 85.11 4,702,926 +1.36(+1.63%)
Mar 15, 2023 83.12 83.75 82.60 83.74 3,370,220 -1.18(-1.39%)
Mar 14, 2023 84.66 85.20 84.10 84.92 2,130,022 +1.16(+1.38%)
Mar 13, 2023 83.15 84.64 82.95 83.76 5,625,243 -0.21(-0.25%)
Mar 10, 2023 84.98 85.38 83.74 83.98 5,640,712 -1.12(-1.31%)
Mar 09, 2023 86.54 86.87 84.94 85.10 3,038,796 -1.39(-1.61%)
Mar 08, 2023 86.40 86.71 86.08 86.49 1,851,087 +0.18(+0.21%)
Mar 07, 2023 87.55 87.62 86.16 86.30 1,534,981 -1.38(-1.57%)
Mar 06, 2023 87.79 88.24 87.59 87.68 4,438,019 -0.06(-0.07%)
Mar 03, 2023 86.95 87.81 86.71 87.74 3,732,428 +1.30(+1.51%)
Mar 02, 2023 85.51 86.62 85.41 86.44 5,881,974 +0.47(+0.54%)
Mar 01, 2023 86.09 86.36 85.70 85.97 3,401,544 +0.18(+0.22%)
Feb 28, 2023 86.13 86.36 85.79 85.79 5,149,725 -0.45(-0.52%)
Feb 27, 2023 86.50 86.78 86.07 86.23 2,827,952 +0.51(+0.59%)
Feb 24, 2023 85.53 85.85 85.24 85.73 2,529,943 -1.16(-1.33%)
Feb 23, 2023 87.05 87.18 86.03 86.88 2,408,540 +0.42(+0.48%)
Feb 22, 2023 86.72 86.96 86.18 86.47 3,740,026 -0.23(-0.27%)
Feb 21, 2023 87.40 87.64 86.64 86.70 6,908,946 -1.51(-1.71%)
Feb 17, 2023 87.93 88.26 87.57 88.21 4,670,937 -0.22(-0.25%)
Feb 16, 2023 88.34 89.26 88.27 88.43 2,338,414 -0.90(-1.01%)
Feb 15, 2023 88.52 89.33 88.45 89.33 1,687,226 +0.06(+0.07%)
Feb 14, 2023 88.89 89.74 88.45 89.28 3,677,135 +0.05(+0.05%)
Feb 13, 2023 88.43 89.29 88.33 89.23 6,521,030 +0.93(+1.06%)
Feb 10, 2023 88.07 88.38 87.80 88.29 2,048,346 -0.08(-0.09%)
Feb 09, 2023 89.73 89.80 88.11 88.37 3,145,495 -0.39(-0.44%)
Feb 08, 2023 89.33 89.45 88.63 88.76 2,616,490 -0.77(-0.86%)
Feb 07, 2023 88.40 89.72 88.11 89.53 3,131,193 +0.94(+1.06%)
Feb 06, 2023 88.71 88.77 88.17 88.59 4,380,270 -0.74(-0.83%)
Feb 03, 2023 89.27 90.23 89.10 89.33 3,082,881 -1.04(-1.15%)
Feb 02, 2023 90.39 90.66 89.68 90.37 3,584,824 +0.73(+0.81%)
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.