ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 92.70 94.06 92.54 93.58 5,638,604 -0.66(-0.70%)
Feb 25, 2022 92.60 94.26 92.79 94.24 5,773,538 +2.05(+2.22%)
Feb 24, 2022 89.00 92.27 88.76 92.19 5,807,643 +0.38(+0.42%)
Feb 23, 2022 93.96 93.96 91.64 91.81 3,796,012 -1.32(-1.42%)
Feb 22, 2022 93.55 94.22 92.42 93.13 7,082,151 -1.09(-1.16%)
Feb 18, 2022 94.22 0 -0.71(-0.75%)
Feb 17, 2022 96.12 96.18 94.81 94.93 3,891,413 -1.87(-1.94%)
Feb 16, 2022 96.16 97.01 95.92 96.80 2,799,231 +0.22(+0.23%)
Feb 15, 2022 96.01 96.62 95.93 96.58 2,719,850 +1.66(+1.75%)
Feb 14, 2022 95.15 95.38 94.19 94.92 5,619,015 -0.35(-0.37%)
Feb 11, 2022 97.11 97.53 95.03 95.27 4,009,087 -1.85(-1.90%)
Feb 10, 2022 97.36 98.73 96.71 97.12 3,645,364 -1.42(-1.45%)
Feb 09, 2022 98.01 98.54 98.00 98.54 5,958,105 +1.53(+1.58%)
Feb 08, 2022 96.13 97.17 95.93 97.01 2,845,631 +0.75(+0.77%)
Feb 07, 2022 96.49 96.96 96.08 96.27 4,119,697 -0.19(-0.20%)
Feb 04, 2022 95.95 97.11 95.53 96.46 6,148,050 +0.43(+0.45%)
Feb 03, 2022 96.67 97.12 95.86 96.03 30,373,520 -1.87(-1.91%)
Feb 02, 2022 97.88 98.10 97.21 97.90 2,576,516 +0.62(+0.64%)
Feb 01, 2022 96.74 97.36 96.06 97.28 3,970,899 +0.75(+0.77%)
Jan 31, 2022 94.65 96.61 96.53 4,044,280 +1.95(+2.06%)
Jan 28, 2022 93.09 94.61 92.20 94.58 11,239,553 +1.49(+1.60%)
Jan 27, 2022 94.28 94.87 92.77 93.09 6,476,925 -0.48(-0.51%)
Jan 26, 2022 95.31 95.77 92.89 93.57 5,679,026 -0.47(-0.50%)
Jan 25, 2022 93.72 94.85 92.66 94.04 18,818,886 -0.96(-1.01%)
Jan 24, 2022 93.57 95.03 91.40 94.99 12,475,827 -0.15(-0.16%)
Jan 21, 2022 96.49 96.87 95.07 95.15 9,184,725 -1.64(-1.70%)
Jan 20, 2022 98.13 99.03 96.74 96.79 11,101,505 -0.76(-0.78%)
Jan 19, 2022 98.58 98.87 97.52 97.56 6,442,594 -0.59(-0.60%)
Jan 18, 2022 98.72 98.83 97.95 98.15 8,834,220 -1.73(-1.73%)
Jan 14, 2022 99.88 0 +0.03(+0.03%)
Jan 13, 2022 101.38 101.46 99.71 99.85 5,564,666 -1.36(-1.34%)
Jan 12, 2022 101.14 101.42 100.67 101.21 4,796,376 +0.61(+0.61%)
Jan 11, 2022 99.52 100.60 99.03 100.60 8,163,343 +1.19(+1.19%)
Jan 10, 2022 99.00 99.41 97.81 99.41 13,435,359 -0.29(-0.29%)
Jan 07, 2022 99.85 100.12 99.21 99.70 4,800,370 -0.02(-0.02%)
Jan 06, 2022 99.74 100.34 99.23 99.72 7,226,293 -0.21(-0.21%)
Jan 05, 2022 101.64 101.76 99.88 99.93 7,149,927 -1.65(-1.63%)
Jan 04, 2022 102.04 102.09 101.24 101.58 9,430,578 -0.09(-0.08%)
Jan 03, 2022 101.46 101.69 100.91 101.67 13,584,493 +0.54(+0.53%)
Dec 31, 2021 101.29 101.54 101.07 101.13 5,783,787 -0.16(-0.16%)
Dec 30, 2021 101.46 101.72 101.23 101.29 2,255,146 -0.12(-0.12%)
Dec 29, 2021 101.40 101.58 101.06 101.42 8,223,027 -0.02(-0.02%)
Dec 28, 2021 101.62 101.79 101.31 101.44 7,446,996 -0.07(-0.07%)
Dec 27, 2021 100.60 101.51 100.56 101.51 2,838,790 +1.10(+1.09%)
Dec 23, 2021 99.99 100.70 99.95 100.41 3,865,683 +0.64(+0.64%)
Dec 22, 2021 98.75 99.81 98.73 99.77 5,541,118 +0.93(+0.94%)
Dec 21, 2021 97.97 98.92 97.66 98.85 3,854,927 +1.59(+1.63%)
Dec 20, 2021 97.05 97.32 96.52 97.26 4,190,650 -0.93(-0.94%)
Dec 17, 2021 98.42 99.00 97.84 98.19 4,538,245 -0.97(-0.98%)
Dec 16, 2021 100.21 100.30 98.77 99.16 5,114,518 -0.48(-0.48%)
Dec 15, 2021 98.35 99.72 97.85 99.64 3,848,446 +1.22(+1.24%)
Dec 14, 2021 98.35 98.83 97.85 98.42 5,847,371 -0.75(-0.76%)
Dec 13, 2021 99.77 99.77 98.95 99.17 3,802,997 -0.78(-0.78%)
Dec 10, 2021 99.88 100.05 99.32 99.95 4,188,776 +0.54(+0.54%)
Dec 09, 2021 99.80 100.00 99.38 99.41 6,487,652 -0.79(-0.79%)
Dec 08, 2021 100.02 100.28 99.70 100.20 4,583,235 +0.28(+0.28%)
Dec 07, 2021 99.06 99.95 99.06 99.92 6,391,581 +2.12(+2.17%)
Dec 06, 2021 97.28 98.11 96.75 97.80 6,614,557 +0.97(+1.01%)
Dec 03, 2021 97.97 98.18 96.02 96.83 7,477,598 -0.83(-0.85%)
Dec 02, 2021 96.61 98.01 96.53 97.66 9,210,860 +1.39(+1.44%)
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.