ACWI Ishares MSCI ETF (NQ: ACWI )

91.69 +0.38 (+0.42%)
Streaming Delayed Price Updated: 2:01 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 91.08 91.41 90.74 91.31 12,379,753 +1.87(+2.09%)
Aug 09, 2022 89.80 89.89 89.25 89.44 3,657,228 -0.43(-0.48%)
Aug 08, 2022 90.23 90.80 89.69 89.87 2,580,324 +0.04(+0.04%)
Aug 05, 2022 89.10 89.98 89.03 89.83 1,493,409 -0.28(-0.31%)
Aug 04, 2022 89.98 90.29 89.74 90.11 2,889,566 +0.14(+0.16%)
Aug 03, 2022 89.24 90.14 89.08 89.97 2,494,055 +1.14(+1.28%)
Aug 02, 2022 89.08 89.85 88.63 88.83 3,810,664 -0.70(-0.78%)
Aug 01, 2022 89.23 90.06 89.05 89.53 3,610,722 -0.29(-0.32%)
Jul 29, 2022 88.77 89.89 88.62 89.82 1,623,683 +1.13(+1.27%)
Jul 28, 2022 87.93 88.81 87.19 88.69 2,597,478 +0.84(+0.96%)
Jul 27, 2022 86.52 88.13 86.46 87.85 2,803,246 +2.10(+2.45%)
Jul 26, 2022 86.36 86.45 85.61 85.75 3,320,433 -1.05(-1.21%)
Jul 25, 2022 86.87 86.96 86.39 86.80 7,341,234 +0.27(+0.31%)
Jul 22, 2022 87.36 87.71 86.11 86.53 1,732,736 -0.74(-0.85%)
Jul 21, 2022 86.24 87.30 85.95 87.27 3,553,417 +0.88(+1.02%)
Jul 20, 2022 86.07 86.71 85.78 86.39 1,837,480 +0.27(+0.31%)
Jul 19, 2022 84.91 86.21 84.91 86.12 2,193,737 +2.13(+2.54%)
Jul 18, 2022 85.08 85.31 83.75 83.99 2,886,412 -0.23(-0.27%)
Jul 15, 2022 83.70 84.22 83.15 84.22 4,733,967 +1.41(+1.70%)
Jul 14, 2022 82.01 88.78 81.47 82.81 2,278,200 -0.57(-0.68%)
Jul 13, 2022 82.50 83.95 82.44 83.38 2,960,979 -0.34(-0.41%)
Jul 12, 2022 84.03 84.53 83.37 83.72 2,987,364 -0.52(-0.62%)
Jul 11, 2022 84.68 84.77 84.09 84.24 4,357,487 -1.21(-1.42%)
Jul 08, 2022 85.13 85.89 84.82 85.45 2,727,278 -0.06(-0.07%)
Jul 07, 2022 84.70 85.65 84.70 85.51 3,197,670 +1.34(+1.59%)
Jul 06, 2022 83.99 84.59 83.42 84.17 3,530,178 +0.12(+0.14%)
Jul 05, 2022 82.95 84.07 82.40 84.05 5,108,896 -0.43(-0.51%)
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.