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 (%)
Dec 30, 2022 83.17 83.41 82.69 83.23 4,285,222 -0.50(-0.60%)
Dec 29, 2022 83.11 83.92 82.97 83.73 5,141,056 +1.43(+1.74%)
Dec 28, 2022 83.40 83.73 82.30 82.30 3,543,514 -1.08(-1.29%)
Dec 27, 2022 83.50 83.69 83.04 83.38 4,182,922 -0.03(-0.04%)
Dec 23, 2022 82.87 83.41 82.53 83.41 4,591,477 +0.38(+0.46%)
Dec 22, 2022 83.50 83.53 81.97 83.02 5,634,414 -1.01(-1.20%)
Dec 21, 2022 83.47 84.27 83.33 84.03 3,874,571 +1.09(+1.31%)
Dec 20, 2022 82.76 83.30 82.47 82.95 9,773,202 +0.19(+0.23%)
Dec 19, 2022 83.46 83.49 82.47 82.76 5,119,896 -0.51(-0.61%)
Dec 16, 2022 83.50 83.86 82.90 83.27 4,773,823 -0.81(-0.97%)
Dec 15, 2022 85.18 85.34 83.76 84.08 3,669,503 -2.12(-2.46%)
Dec 14, 2022 86.58 87.27 85.55 86.20 6,176,060 -0.33(-0.39%)
Dec 13, 2022 88.17 88.17 86.09 86.54 9,381,915 +0.79(+0.92%)
Dec 12, 2022 85.14 85.75 84.87 85.74 7,369,413 +0.76(+0.89%)
Dec 09, 2022 85.39 85.82 84.96 84.99 8,111,501 -0.41(-0.48%)
Dec 08, 2022 85.11 85.59 84.81 85.39 2,282,546 +0.65(+0.77%)
Dec 07, 2022 84.70 85.18 84.54 84.74 4,706,180 -0.16(-0.18%)
Dec 06, 2022 85.87 85.97 84.49 84.90 4,524,247 -0.91(-1.07%)
Dec 05, 2022 86.80 86.98 85.54 85.81 16,626,733 -1.49(-1.71%)
Dec 02, 2022 86.40 87.53 86.37 87.30 4,199,664 -0.08(-0.09%)
Dec 01, 2022 87.66 87.93 86.90 87.38 5,480,084 +0.13(+0.14%)
Nov 30, 2022 85.28 87.25 84.72 87.25 7,088,459 +2.41(+2.84%)
Nov 29, 2022 84.96 85.26 84.52 84.84 3,578,843 +0.18(+0.21%)
Nov 28, 2022 85.34 85.68 84.53 84.66 10,804,911 -1.25(-1.45%)
Nov 25, 2022 85.81 86.01 85.71 85.91 1,710,758 +0.07(+0.08%)
Nov 23, 2022 85.15 85.95 85.15 85.84 1,712,845 +0.66(+0.78%)
Nov 22, 2022 84.52 85.22 84.27 85.18 4,305,519 +1.05(+1.25%)
Nov 21, 2022 84.07 84.31 83.72 84.13 5,394,009 -0.47(-0.55%)
Nov 18, 2022 84.96 85.04 84.11 84.60 4,751,524 +0.17(+0.20%)
Nov 17, 2022 83.28 84.50 83.27 84.43 4,888,076 -0.20(-0.24%)
Nov 16, 2022 85.00 85.12 84.49 84.64 4,627,286 -0.64(-0.75%)
Nov 15, 2022 85.91 86.08 84.52 85.28 5,587,665 +0.82(+0.97%)
Nov 14, 2022 84.78 85.36 84.41 84.46 5,477,277 -0.77(-0.90%)
Nov 11, 2022 84.44 85.36 84.14 85.23 8,927,221 +1.27(+1.52%)
Nov 10, 2022 82.70 84.02 82.22 83.95 6,389,501 +4.27(+5.36%)
Nov 09, 2022 80.71 81.00 79.60 79.68 8,962,198 -1.50(-1.85%)
Nov 08, 2022 80.91 81.80 80.44 81.18 5,146,029 +0.56(+0.70%)
Nov 07, 2022 80.44 80.80 79.95 80.62 7,955,668 +0.51(+0.63%)
Nov 04, 2022 80.05 80.44 78.88 80.11 6,855,074 +1.84(+2.35%)
Nov 03, 2022 78.08 78.79 77.69 78.27 7,963,891 -0.69(-0.87%)
Nov 02, 2022 80.61 81.58 78.90 78.96 10,977,604 -1.65(-2.05%)
Nov 01, 2022 81.72 81.73 80.36 80.62 3,003,937 +0.08(+0.10%)
Oct 31, 2022 80.42 80.84 80.29 80.54 6,926,168 -0.54(-0.66%)
Oct 28, 2022 79.64 81.17 79.56 81.07 5,742,589 +1.27(+1.60%)
Oct 27, 2022 80.32 80.79 79.69 79.80 3,434,952 -0.49(-0.61%)
Oct 26, 2022 79.88 81.19 79.85 80.29 6,940,954 +0.01(+0.01%)
Oct 25, 2022 79.07 80.36 79.03 80.28 5,553,797 +1.39(+1.76%)
Oct 24, 2022 78.48 79.12 77.86 78.88 2,428,076 +0.23(+0.30%)
Oct 21, 2022 76.80 78.74 76.45 78.65 4,886,239 +1.63(+2.12%)
Oct 20, 2022 77.44 78.40 76.85 77.02 6,372,758 -0.37(-0.48%)
Oct 19, 2022 77.56 78.06 76.86 77.39 2,922,821 -0.80(-1.02%)
Oct 18, 2022 78.95 79.03 77.48 78.18 4,065,316 +0.73(+0.94%)
Oct 17, 2022 76.94 77.69 76.94 77.45 5,600,933 +1.96(+2.59%)
Oct 14, 2022 77.65 77.89 75.41 75.50 4,282,179 -1.63(-2.12%)
Oct 13, 2022 73.81 77.42 73.67 77.13 9,656,061 +1.70(+2.26%)
Oct 12, 2022 75.68 75.96 75.29 75.43 2,840,802 -0.20(-0.27%)
Oct 11, 2022 75.87 76.74 75.26 75.63 14,125,652 -0.64(-0.84%)
Oct 10, 2022 77.07 77.07 75.81 76.28 2,925,518 -0.61(-0.80%)
Oct 07, 2022 78.16 78.18 76.57 76.89 7,357,037 -2.00(-2.54%)
Oct 06, 2022 79.38 79.92 78.78 78.89 3,037,337 -0.92(-1.16%)
Oct 05, 2022 79.14 80.27 78.65 79.82 2,107,240 -0.36(-0.45%)
Oct 04, 2022 79.01 80.19 79.01 80.18 3,685,152 +2.65(+3.41%)
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.