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 (%)
Nov 30, 2022 84.57 86.53 84.02 86.53 7,147,911 +2.39(+2.84%)
Nov 29, 2022 84.25 84.55 83.82 84.13 3,608,859 +0.17(+0.21%)
Nov 28, 2022 84.63 84.96 83.83 83.96 10,895,534 -1.24(-1.45%)
Nov 25, 2022 85.10 85.30 84.99 85.20 1,725,106 +0.07(+0.08%)
Nov 23, 2022 84.44 85.24 84.44 85.13 1,727,211 +0.66(+0.78%)
Nov 22, 2022 83.82 84.51 83.56 84.47 4,341,630 +1.04(+1.25%)
Nov 21, 2022 83.37 83.61 83.02 83.43 5,439,249 -0.46(-0.55%)
Nov 18, 2022 84.25 84.34 83.41 83.89 4,791,376 +0.16(+0.20%)
Nov 17, 2022 82.59 83.80 82.58 83.73 4,929,073 -0.20(-0.24%)
Nov 16, 2022 84.29 84.41 83.79 83.93 4,666,096 -0.64(-0.75%)
Nov 15, 2022 85.20 85.37 83.82 84.57 5,634,529 +0.81(+0.97%)
Nov 14, 2022 84.08 84.65 83.71 83.76 5,523,215 -0.76(-0.90%)
Nov 11, 2022 83.74 84.65 83.44 84.52 9,002,095 +1.26(+1.52%)
Nov 10, 2022 82.01 83.32 81.54 83.26 6,443,090 +4.24(+5.36%)
Nov 09, 2022 80.04 80.32 78.94 79.02 9,037,366 -1.49(-1.85%)
Nov 08, 2022 80.24 81.12 79.77 80.51 5,189,190 +0.56(+0.70%)
Nov 07, 2022 79.77 80.13 79.29 79.95 8,022,394 +0.50(+0.63%)
Nov 04, 2022 79.39 79.77 78.23 79.44 6,912,569 +1.82(+2.35%)
Nov 03, 2022 77.43 78.13 77.05 77.62 8,030,686 -0.69(-0.87%)
Nov 02, 2022 79.94 80.90 78.25 78.31 11,069,675 -1.64(-2.05%)
Nov 01, 2022 81.04 81.05 79.69 79.95 3,029,131 +0.08(+0.10%)
Oct 31, 2022 79.75 80.17 79.62 79.87 6,984,259 -0.53(-0.66%)
Oct 28, 2022 78.98 80.50 78.90 80.40 5,790,753 +1.26(+1.60%)
Oct 27, 2022 79.66 80.12 79.02 79.14 3,463,761 -0.48(-0.61%)
Oct 26, 2022 79.21 80.52 79.18 79.62 6,999,169 +0.01(+0.01%)
Oct 25, 2022 78.41 79.69 78.37 79.61 5,600,377 +1.38(+1.76%)
Oct 24, 2022 77.82 78.46 77.22 78.23 2,448,441 +0.23(+0.30%)
Oct 21, 2022 76.16 78.08 75.82 78.00 4,927,220 +1.62(+2.12%)
Oct 20, 2022 76.80 77.75 76.21 76.38 6,426,208 -0.37(-0.48%)
Oct 19, 2022 76.92 77.41 76.22 76.74 2,947,335 -0.79(-1.02%)
Oct 18, 2022 78.30 78.37 76.84 77.53 4,099,412 +0.72(+0.94%)
Oct 17, 2022 76.30 77.05 76.30 76.81 5,647,909 +1.94(+2.59%)
Oct 14, 2022 77.00 77.24 74.78 74.87 4,318,094 -1.62(-2.12%)
Oct 13, 2022 73.20 76.77 73.06 76.49 9,737,048 +1.69(+2.26%)
Oct 12, 2022 75.05 75.32 74.67 74.80 2,864,628 -0.20(-0.27%)
Oct 11, 2022 75.24 76.11 74.64 75.01 14,244,126 -0.64(-0.84%)
Oct 10, 2022 76.43 76.43 75.18 75.64 2,950,055 -0.61(-0.80%)
Oct 07, 2022 77.51 77.53 75.94 76.25 7,418,741 -1.99(-2.54%)
Oct 06, 2022 78.72 79.25 78.12 78.24 3,062,812 -0.92(-1.16%)
Oct 05, 2022 78.48 79.60 78.00 79.15 2,124,914 -0.36(-0.45%)
Oct 04, 2022 78.35 79.52 78.35 79.51 3,716,060 +2.62(+3.41%)
Oct 03, 2022 75.90 77.24 75.51 76.89 2,741,671 +1.79(+2.38%)
Sep 30, 2022 75.66 76.55 75.04 75.10 4,801,439 -0.84(-1.11%)
Sep 29, 2022 76.37 76.50 75.29 75.94 5,504,335 -1.46(-1.88%)
Sep 28, 2022 75.91 77.65 75.62 77.40 7,443,263 +1.55(+2.05%)
Sep 27, 2022 76.76 77.20 75.37 75.84 4,356,234 -0.25(-0.33%)
Sep 26, 2022 76.54 77.26 75.81 76.10 7,322,220 -0.92(-1.19%)
Sep 23, 2022 77.58 77.59 76.15 77.01 9,467,176 -1.65(-2.10%)
Sep 22, 2022 79.30 79.38 78.45 78.66 2,827,292 -0.59(-0.74%)
Sep 21, 2022 80.80 81.41 79.23 79.25 4,875,433 -1.32(-1.64%)
Sep 20, 2022 80.84 80.98 80.04 80.57 2,903,379 -1.00(-1.23%)
Sep 19, 2022 80.32 81.59 80.31 81.58 5,780,976 +0.53(+0.65%)
Sep 16, 2022 80.91 81.23 80.47 81.05 4,318,776 -0.73(-0.90%)
Sep 15, 2022 82.17 82.82 81.53 81.78 6,435,172 -0.86(-1.04%)
Sep 14, 2022 82.60 82.93 82.01 82.64 2,260,458 +0.33(+0.40%)
Sep 13, 2022 83.93 84.10 82.09 82.31 4,485,494 -3.39(-3.95%)
Sep 12, 2022 85.23 85.87 85.22 85.70 5,763,459 +1.04(+1.23%)
Sep 09, 2022 83.98 84.79 83.94 84.65 6,372,312 +1.53(+1.85%)
Sep 08, 2022 82.21 83.19 81.90 83.12 4,391,493 +0.39(+0.47%)
Sep 07, 2022 81.28 82.86 81.25 82.73 4,202,034 +1.22(+1.49%)
Sep 06, 2022 82.11 82.28 81.20 81.52 17,309,992 -0.45(-0.55%)
Sep 02, 2022 83.40 83.68 81.62 81.97 5,529,789 -0.71(-0.86%)
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.