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 (%)
Feb 28, 2023 86.11 86.34 85.77 85.77 5,150,830 -0.45(-0.52%)
Feb 27, 2023 86.48 86.76 86.05 86.21 2,828,559 +0.51(+0.59%)
Feb 24, 2023 85.51 85.84 85.22 85.71 2,530,486 -1.16(-1.33%)
Feb 23, 2023 87.03 87.16 86.01 86.87 2,409,057 +0.42(+0.48%)
Feb 22, 2023 86.70 86.94 86.17 86.45 3,740,828 -0.23(-0.27%)
Feb 21, 2023 87.38 87.62 86.62 86.68 6,910,428 -1.51(-1.71%)
Feb 17, 2023 87.91 88.24 87.55 88.19 4,671,939 -0.22(-0.25%)
Feb 16, 2023 88.32 89.24 88.25 88.41 2,338,916 -0.90(-1.01%)
Feb 15, 2023 88.50 89.32 88.43 89.32 1,687,588 +0.06(+0.07%)
Feb 14, 2023 88.87 89.72 88.44 89.26 3,677,924 +0.05(+0.05%)
Feb 13, 2023 88.41 89.27 88.31 89.21 6,522,429 +0.93(+1.06%)
Feb 10, 2023 88.05 88.36 87.78 88.28 2,048,786 -0.08(-0.09%)
Feb 09, 2023 89.71 89.78 88.09 88.35 3,146,170 -0.39(-0.44%)
Feb 08, 2023 89.32 89.43 88.62 88.74 2,617,051 -0.77(-0.86%)
Feb 07, 2023 88.38 89.70 88.09 89.51 3,131,865 +0.94(+1.06%)
Feb 06, 2023 88.69 88.75 88.15 88.57 4,381,209 -0.74(-0.83%)
Feb 03, 2023 89.25 90.21 89.08 89.31 3,083,542 -1.04(-1.15%)
Feb 02, 2023 90.37 90.64 89.66 90.35 3,585,593 +0.73(+0.81%)
Feb 01, 2023 88.49 90.13 87.92 89.62 3,916,532 +0.90(+1.02%)
Jan 31, 2023 87.65 88.72 87.59 88.71 8,611,412 +0.95(+1.09%)
Jan 30, 2023 88.26 88.65 87.72 87.76 7,750,569 -1.07(-1.20%)
Jan 27, 2023 88.42 89.25 88.39 88.83 5,713,620 +0.05(+0.05%)
Jan 26, 2023 88.58 88.82 87.89 88.78 5,653,469 +0.75(+0.85%)
Jan 25, 2023 87.14 88.11 86.75 88.03 6,641,832 +0.20(+0.23%)
Jan 24, 2023 87.56 88.00 87.28 87.83 5,284,280 -0.12(-0.13%)
Jan 23, 2023 87.18 88.26 87.06 87.95 7,885,074 +0.77(+0.88%)
Jan 20, 2023 85.99 87.19 85.74 87.18 5,163,380 +1.33(+1.55%)
Jan 19, 2023 85.85 86.21 85.44 85.85 3,970,386 -0.34(-0.39%)
Jan 18, 2023 87.67 87.80 86.15 86.19 3,524,924 -0.95(-1.09%)
Jan 17, 2023 87.20 87.57 86.98 87.14 3,903,614 -0.06(-0.07%)
Jan 13, 2023 86.26 87.28 86.25 87.20 8,505,844 +0.39(+0.45%)
Jan 12, 2023 86.64 87.04 85.66 86.81 5,380,302 +0.60(+0.70%)
Jan 11, 2023 85.62 86.22 85.46 86.20 13,567,472 +0.89(+1.05%)
Jan 10, 2023 84.77 85.33 84.50 85.31 4,489,224 +0.48(+0.56%)
Jan 09, 2023 85.22 85.87 84.80 84.83 6,848,867 +0.18(+0.22%)
Jan 06, 2023 83.41 84.82 82.76 84.65 5,404,356 +1.92(+2.31%)
Jan 05, 2023 83.05 83.14 82.56 82.73 8,504,439 -0.86(-1.02%)
Jan 04, 2023 83.43 83.88 82.74 83.59 5,859,180 +1.05(+1.27%)
Jan 03, 2023 83.13 83.62 82.05 82.54 13,651,536 +0.02(+0.02%)
Dec 30, 2022 82.46 82.70 81.99 82.52 4,322,111 -0.50(-0.60%)
Dec 29, 2022 82.40 83.20 82.26 83.02 5,185,313 +1.42(+1.74%)
Dec 28, 2022 82.69 83.01 81.60 81.60 3,574,018 -1.07(-1.29%)
Dec 27, 2022 82.78 82.98 82.33 82.67 4,218,931 -0.03(-0.04%)
Dec 23, 2022 82.16 82.70 81.83 82.70 4,631,003 +0.38(+0.46%)
Dec 22, 2022 82.78 82.82 81.27 82.32 5,682,918 -1.00(-1.20%)
Dec 21, 2022 82.75 83.55 82.62 83.32 3,907,925 +1.08(+1.31%)
Dec 20, 2022 82.05 82.59 81.76 82.24 9,857,335 +0.18(+0.23%)
Dec 19, 2022 82.74 82.77 81.76 82.05 5,163,970 -0.51(-0.61%)
Dec 16, 2022 82.78 83.14 82.19 82.56 4,814,918 -0.81(-0.97%)
Dec 15, 2022 84.45 84.61 83.04 83.37 3,701,092 -2.10(-2.46%)
Dec 14, 2022 85.85 86.53 84.82 85.47 6,229,227 -0.33(-0.39%)
Dec 13, 2022 87.42 87.42 85.36 85.80 9,462,679 +0.78(+0.92%)
Dec 12, 2022 84.41 85.02 84.14 85.01 7,432,816 +0.75(+0.89%)
Dec 09, 2022 84.67 85.09 84.23 84.26 8,181,288 -0.41(-0.48%)
Dec 08, 2022 84.39 84.86 84.09 84.67 2,302,184 +0.65(+0.77%)
Dec 07, 2022 83.98 84.45 83.82 84.02 4,746,670 -0.15(-0.18%)
Dec 06, 2022 85.14 85.23 83.77 84.17 4,563,171 -0.91(-1.07%)
Dec 05, 2022 86.05 86.24 84.81 85.08 16,769,782 -1.48(-1.71%)
Dec 02, 2022 85.66 86.78 85.63 86.56 4,235,796 -0.08(-0.09%)
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.