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 (%)
Aug 31, 2022 83.86 84.03 82.87 82.87 2,778,847 -0.54(-0.65%)
Aug 30, 2022 84.64 84.68 83.04 83.41 5,907,899 -0.87(-1.03%)
Aug 29, 2022 84.25 84.88 84.08 84.28 7,332,096 -0.52(-0.61%)
Aug 26, 2022 87.51 87.54 84.78 84.80 4,355,677 -2.60(-2.98%)
Aug 25, 2022 86.48 87.41 86.35 87.41 3,940,450 +1.27(+1.48%)
Aug 24, 2022 85.70 86.44 85.62 86.13 2,159,127 +0.22(+0.26%)
Aug 23, 2022 85.85 86.52 85.79 85.91 2,573,498 -0.01(-0.01%)
Aug 22, 2022 86.62 86.62 85.78 85.92 3,694,699 -1.65(-1.88%)
Aug 19, 2022 88.12 88.17 87.37 87.57 3,734,577 -1.19(-1.34%)
Aug 18, 2022 88.79 88.93 88.45 88.76 2,766,176 -0.03(-0.03%)
Aug 17, 2022 88.66 89.33 88.36 88.79 2,978,153 -0.65(-0.72%)
Aug 16, 2022 89.02 89.78 88.96 89.43 7,354,343 +0.07(+0.08%)
Aug 15, 2022 88.80 89.46 88.77 89.36 7,384,632 -0.02(-0.02%)
Aug 12, 2022 88.52 89.39 88.27 89.38 1,229,720 +1.22(+1.38%)
Aug 11, 2022 88.69 89.16 88.01 88.17 2,872,812 +0.08(+0.09%)
Aug 10, 2022 87.87 88.19 87.54 88.09 12,832,211 +1.80(+2.09%)
Aug 09, 2022 86.63 86.72 86.10 86.29 3,790,893 -0.41(-0.48%)
Aug 08, 2022 87.05 87.60 86.53 86.70 2,674,630 +0.04(+0.04%)
Aug 05, 2022 85.96 86.81 85.89 86.66 1,547,990 -0.27(-0.31%)
Aug 04, 2022 86.81 87.11 86.58 86.93 2,995,174 +0.14(+0.16%)
Aug 03, 2022 86.09 86.96 85.94 86.80 2,585,208 +1.10(+1.28%)
Aug 02, 2022 85.94 86.68 85.50 85.70 3,949,937 -0.68(-0.78%)
Aug 01, 2022 86.08 86.88 85.91 86.37 3,742,687 -0.28(-0.32%)
Jul 29, 2022 85.64 86.72 85.50 86.65 1,683,025 +1.09(+1.27%)
Jul 28, 2022 84.83 85.68 84.12 85.56 2,692,411 +0.81(+0.96%)
Jul 27, 2022 83.47 85.02 83.41 84.75 2,905,699 +2.03(+2.45%)
Jul 26, 2022 83.31 83.40 82.60 82.73 3,441,789 -1.01(-1.21%)
Jul 25, 2022 83.81 83.89 83.34 83.74 7,609,543 +0.26(+0.31%)
Jul 22, 2022 84.28 84.62 83.07 83.48 1,796,064 -0.71(-0.85%)
Jul 21, 2022 83.20 84.22 82.92 84.19 3,683,288 +0.85(+1.02%)
Jul 20, 2022 83.04 83.65 82.76 83.34 1,904,636 +0.26(+0.31%)
Jul 19, 2022 81.92 83.17 81.92 83.08 2,273,914 +2.06(+2.54%)
Jul 18, 2022 82.08 82.31 80.80 81.03 2,991,905 -0.22(-0.27%)
Jul 15, 2022 80.75 81.25 80.22 81.25 4,906,985 +1.36(+1.70%)
Jul 14, 2022 79.12 85.65 78.60 79.89 2,361,464 -0.55(-0.68%)
Jul 13, 2022 79.59 80.99 79.53 80.44 3,069,197 -0.33(-0.41%)
Jul 12, 2022 81.07 81.55 80.43 80.77 3,096,546 -0.50(-0.62%)
Jul 11, 2022 81.69 81.78 81.12 81.27 4,516,745 -1.17(-1.42%)
Jul 08, 2022 82.13 82.87 81.83 82.44 2,826,955 -0.06(-0.07%)
Jul 07, 2022 81.71 82.63 81.71 82.50 3,314,539 +1.29(+1.59%)
Jul 06, 2022 81.03 81.61 80.48 81.20 3,659,199 +0.12(+0.14%)
Jul 05, 2022 80.03 81.11 79.49 81.09 5,295,617 -0.41(-0.51%)
Jul 01, 2022 80.56 81.57 80.01 81.50 3,348,880 +0.57(+0.70%)
Jun 30, 2022 80.52 81.45 79.86 80.93 5,659,013 -0.65(-0.79%)
Jun 29, 2022 81.88 82.03 81.29 81.58 3,721,154 -0.22(-0.27%)
Jun 28, 2022 83.53 83.97 81.77 81.80 3,319,071 -1.23(-1.48%)
Jun 27, 2022 83.49 83.55 82.85 83.03 4,284,710 -0.24(-0.29%)
Jun 24, 2022 81.63 83.30 81.63 83.27 3,477,742 +2.46(+3.04%)
Jun 23, 2022 80.67 80.95 79.85 80.81 3,825,927 +0.46(+0.58%)
Jun 22, 2022 79.85 81.17 79.65 80.34 3,783,294 -0.46(-0.57%)
Jun 21, 2022 80.40 81.12 80.31 80.81 5,008,917 +1.77(+2.23%)
Jun 17, 2022 79.21 79.77 78.39 79.04 5,055,994 -0.04(-0.05%)
Jun 16, 2022 79.48 79.70 78.59 79.08 3,787,020 -2.38(-2.93%)
Jun 15, 2022 80.98 82.33 79.99 81.46 3,794,402 +1.23(+1.53%)
Jun 14, 2022 80.70 81.07 79.56 80.24 6,397,556 -0.24(-0.30%)
Jun 13, 2022 81.38 81.76 80.19 80.48 4,371,217 -3.10(-3.71%)
Jun 10, 2022 84.35 84.61 83.47 83.58 3,706,517 -2.23(-2.60%)
Jun 09, 2022 87.40 87.74 85.80 85.80 3,711,253 -2.05(-2.33%)
Jun 08, 2022 88.35 88.65 87.69 87.85 3,478,423 -0.83(-0.94%)
Jun 07, 2022 87.30 88.76 87.17 88.68 3,722,274 +0.67(+0.76%)
Jun 06, 2022 88.80 88.98 87.82 88.01 3,184,025 +0.32(+0.36%)
Jun 03, 2022 88.12 88.40 87.53 87.70 2,203,368 -1.48(-1.66%)
Jun 02, 2022 87.64 89.19 87.27 89.18 2,671,508 +1.76(+2.01%)
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.