ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 97.48 97.65 96.20 96.20 6,132,627 -1.57(-1.61%)
Mar 30, 2022 98.08 98.28 97.36 97.77 3,222,394 -0.55(-0.56%)
Mar 29, 2022 98.10 98.36 97.48 98.32 4,411,975 +1.55(+1.60%)
Mar 28, 2022 96.25 96.81 95.72 96.76 3,989,452 +0.38(+0.39%)
Mar 25, 2022 96.14 96.48 95.60 96.39 3,985,115 +0.18(+0.19%)
Mar 24, 2022 95.49 96.24 95.23 96.21 5,154,430 +1.10(+1.16%)
Mar 23, 2022 95.58 95.99 95.08 95.11 2,754,058 -1.08(-1.12%)
Mar 22, 2022 95.55 96.37 95.55 96.19 2,410,299 +1.15(+1.21%)
Mar 21, 2022 95.19 95.50 94.36 95.04 4,596,298 -0.34(-0.35%)
Mar 18, 2022 93.65 95.47 93.65 95.38 3,191,031 +1.04(+1.10%)
Mar 17, 2022 92.93 94.33 92.75 94.33 3,612,321 +0.95(+1.02%)
Mar 16, 2022 91.70 93.38 90.97 93.38 3,076,470 +3.06(+3.38%)
Mar 15, 2022 89.24 90.53 88.92 90.32 5,210,018 +1.39(+1.56%)
Mar 14, 2022 89.83 90.41 88.70 88.94 1,895,098 -0.58(-0.65%)
Mar 11, 2022 91.32 91.43 89.42 89.51 3,079,759 -1.25(-1.38%)
Mar 10, 2022 90.38 90.93 89.86 90.77 5,423,483 -0.72(-0.79%)
Mar 09, 2022 90.73 91.84 90.33 91.49 3,984,858 +2.69(+3.03%)
Mar 08, 2022 89.24 90.74 88.24 88.80 5,531,828 -0.11(-0.12%)
Mar 07, 2022 91.40 91.46 88.88 88.91 6,134,896 -2.85(-3.11%)
Mar 04, 2022 91.82 91.99 90.96 91.76 3,758,038 -1.38(-1.48%)
Mar 03, 2022 94.34 94.42 92.81 93.14 5,676,620 -0.95(-1.01%)
Mar 02, 2022 93.30 94.40 92.95 94.09 6,127,465 +1.33(+1.43%)
Mar 01, 2022 94.09 94.38 92.26 92.76 4,856,299 -1.60(-1.70%)
Feb 28, 2022 93.48 94.85 93.31 94.36 5,591,692 -0.67(-0.70%)
Feb 25, 2022 93.38 95.05 93.57 95.03 5,725,505 +2.06(+2.22%)
Feb 24, 2022 89.75 93.04 89.50 92.97 5,759,326 +0.39(+0.42%)
Feb 23, 2022 94.75 94.75 92.41 92.58 3,764,430 -1.33(-1.42%)
Feb 22, 2022 94.33 95.01 93.20 93.91 7,023,231 -1.10(-1.16%)
Feb 18, 2022 95.01 0 -0.71(-0.75%)
Feb 17, 2022 96.93 96.99 95.60 95.72 3,859,038 -1.89(-1.94%)
Feb 16, 2022 96.97 97.82 96.73 97.61 2,775,942 +0.22(+0.23%)
Feb 15, 2022 96.81 97.43 96.74 97.39 2,697,221 +1.68(+1.75%)
Feb 14, 2022 95.94 96.18 94.98 95.71 5,572,267 -0.36(-0.37%)
Feb 11, 2022 97.92 98.35 95.83 96.07 3,975,733 -1.86(-1.90%)
Feb 10, 2022 98.18 99.56 97.53 97.93 3,615,036 -1.44(-1.45%)
Feb 09, 2022 98.84 99.37 98.82 99.37 5,908,536 +1.54(+1.58%)
Feb 08, 2022 96.94 97.99 96.74 97.82 2,821,956 +0.75(+0.77%)
Feb 07, 2022 97.30 97.78 96.88 97.07 4,085,423 -0.19(-0.20%)
Feb 04, 2022 96.75 97.92 96.33 97.27 6,096,901 +0.43(+0.45%)
Feb 03, 2022 97.48 97.94 96.67 96.83 30,120,824 -1.89(-1.91%)
Feb 02, 2022 98.70 98.92 98.03 98.72 2,555,080 +0.63(+0.64%)
Feb 01, 2022 97.55 98.17 96.87 98.09 3,937,863 +0.75(+0.77%)
Jan 31, 2022 95.44 97.42 97.34 4,010,633 +1.97(+2.06%)
Jan 28, 2022 93.87 95.40 92.98 95.38 11,146,044 +1.50(+1.60%)
Jan 27, 2022 95.07 95.67 93.54 93.87 6,423,039 -0.48(-0.51%)
Jan 26, 2022 96.11 96.57 93.66 94.35 5,631,779 -0.47(-0.50%)
Jan 25, 2022 94.51 95.65 93.44 94.83 18,662,320 -0.96(-1.01%)
Jan 24, 2022 94.35 95.83 92.17 95.79 12,372,033 -0.15(-0.16%)
Jan 21, 2022 97.30 97.68 95.87 95.94 9,108,312 -1.66(-1.70%)
Jan 20, 2022 98.95 99.86 97.55 97.60 11,009,145 -0.77(-0.78%)
Jan 19, 2022 99.41 99.70 98.34 98.37 6,388,994 -0.60(-0.60%)
Jan 18, 2022 99.55 99.66 98.77 98.97 8,760,723 -1.75(-1.73%)
Jan 14, 2022 100.72 0 +0.03(+0.03%)
Jan 13, 2022 102.23 102.31 100.54 100.69 5,518,370 -1.37(-1.34%)
Jan 12, 2022 101.99 102.27 101.52 102.06 4,756,472 +0.62(+0.61%)
Jan 11, 2022 100.35 101.44 99.86 101.44 8,095,427 +1.19(+1.19%)
Jan 10, 2022 99.83 100.25 98.63 100.25 13,323,582 -0.29(-0.29%)
Jan 07, 2022 100.69 100.96 100.04 100.53 4,760,433 -0.02(-0.02%)
Jan 06, 2022 100.57 101.18 100.07 100.55 7,166,173 -0.21(-0.21%)
Jan 05, 2022 102.49 102.62 100.72 100.77 7,090,442 -1.67(-1.63%)
Jan 04, 2022 102.90 102.94 102.09 102.43 9,352,119 -0.09(-0.08%)
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.