ACWI Ishares MSCI ETF (NQ: ACWI )

92.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 91.99 92.94 91.82 92.63 2,619,048 +0.57(+0.62%)
Sep 27, 2023 92.38 92.46 91.32 92.06 2,563,119 +0.04(+0.04%)
Sep 26, 2023 92.70 92.88 91.90 92.02 4,868,152 -1.36(-1.46%)
Sep 25, 2023 92.81 93.39 93.02 93.38 1,647,071 +0.12(+0.13%)
Sep 22, 2023 93.71 93.97 93.21 93.26 1,521,337 -0.06(-0.06%)
Sep 21, 2023 94.06 94.15 93.25 93.32 2,613,578 -1.57(-1.65%)
Sep 20, 2023 95.82 96.02 94.85 94.89 1,121,262 -0.62(-0.65%)
Sep 19, 2023 95.57 95.72 95.06 95.51 1,716,573 -0.21(-0.22%)
Sep 18, 2023 95.60 95.92 95.47 95.72 616,026 -0.10(-0.10%)
Sep 15, 2023 96.47 96.51 95.72 95.82 4,235,389 -0.78(-0.81%)
Sep 14, 2023 96.35 96.73 96.08 96.60 1,336,334 +0.88(+0.92%)
Sep 13, 2023 95.70 95.96 95.47 95.72 2,862,092 +0.03(+0.03%)
Sep 12, 2023 95.77 96.17 95.65 95.69 1,073,681 -0.46(-0.48%)
Sep 11, 2023 96.08 96.17 95.78 96.15 1,015,790 +0.82(+0.86%)
Sep 08, 2023 95.32 95.65 95.19 95.33 1,110,406 +0.04(+0.04%)
Sep 07, 2023 95.07 95.41 94.89 95.29 1,748,737 -0.36(-0.38%)
Sep 06, 2023 96.07 96.15 95.24 95.65 1,371,352 -0.56(-0.58%)
Sep 05, 2023 96.59 96.63 96.21 96.21 2,095,098 -0.56(-0.58%)
Sep 01, 2023 97.24 97.39 96.50 96.77 2,337,806 +0.27(+0.28%)
Aug 31, 2023 96.80 96.99 96.44 96.50 3,860,920 -0.30(-0.31%)
Aug 30, 2023 96.63 96.97 96.43 96.80 1,707,620 +0.24(+0.25%)
Aug 29, 2023 95.11 96.61 95.10 96.56 2,711,466 +1.35(+1.42%)
Aug 28, 2023 95.02 95.33 94.89 95.21 2,006,879 +0.73(+0.77%)
Aug 25, 2023 94.26 94.77 93.49 94.48 2,030,837 +0.57(+0.61%)
Aug 24, 2023 95.22 95.38 93.89 93.91 1,937,372 -1.21(-1.27%)
Aug 23, 2023 94.35 95.26 94.31 95.12 3,203,102 +1.11(+1.18%)
Aug 22, 2023 94.66 94.66 93.91 94.01 1,550,848 -0.21(-0.22%)
Aug 21, 2023 93.99 94.37 93.50 94.22 1,641,647 +0.49(+0.52%)
Aug 18, 2023 93.05 93.94 93.02 93.73 2,441,367 -0.04(-0.04%)
Aug 17, 2023 94.75 94.83 93.66 93.77 2,662,688 -0.62(-0.66%)
Aug 16, 2023 94.89 95.27 94.37 94.39 1,946,574 -0.73(-0.77%)
Aug 15, 2023 95.86 95.88 94.98 95.12 4,823,732 -1.18(-1.23%)
Aug 14, 2023 95.63 96.30 95.50 96.30 3,810,988 +0.19(+0.20%)
Aug 11, 2023 95.92 96.39 95.80 96.11 912,843 -0.36(-0.37%)
Aug 10, 2023 97.01 97.70 96.27 96.47 3,729,054 +0.15(+0.16%)
Aug 09, 2023 96.89 96.90 96.14 96.32 1,622,296 -0.41(-0.42%)
Aug 08, 2023 96.46 96.83 95.98 96.73 2,672,463 -0.56(-0.58%)
Aug 07, 2023 97.08 97.33 96.74 97.29 1,602,666 +0.65(+0.67%)
Aug 04, 2023 97.21 97.79 96.53 96.64 2,931,091 -0.20(-0.21%)
Aug 03, 2023 96.55 97.19 96.48 96.84 5,379,116 -0.23(-0.24%)
Aug 02, 2023 97.76 97.83 96.92 97.07 5,789,054 -1.63(-1.65%)
Aug 01, 2023 98.83 99.01 98.53 98.70 3,209,221 -0.69(-0.69%)
Jul 31, 2023 99.30 99.51 99.15 99.39 2,951,888 +0.19(+0.19%)
Jul 28, 2023 98.99 99.39 98.86 99.20 5,901,774 +1.03(+1.05%)
Jul 27, 2023 99.53 99.53 97.98 98.17 3,035,903 -0.62(-0.63%)
Jul 26, 2023 98.30 99.06 98.30 98.79 3,511,340 +0.13(+0.13%)
Jul 25, 2023 98.39 98.87 98.35 98.66 5,213,190 +0.32(+0.33%)
Jul 24, 2023 98.10 98.50 97.96 98.34 3,472,438 +0.35(+0.36%)
Jul 21, 2023 98.26 98.32 97.94 97.99 2,109,354 +0.05(+0.05%)
Jul 20, 2023 98.39 98.53 97.79 97.94 6,185,606 -0.66(-0.67%)
Jul 19, 2023 98.60 98.85 98.44 98.60 6,198,481 +0.12(+0.12%)
Jul 18, 2023 97.85 98.57 97.75 98.48 4,927,338 +0.55(+0.56%)
Jul 17, 2023 97.54 98.09 97.46 97.93 4,090,666 +0.25(+0.26%)
Jul 14, 2023 98.04 98.10 97.57 97.68 3,898,457 -0.27(-0.28%)
Jul 13, 2023 97.54 98.09 97.48 97.95 1,997,526 +1.10(+1.14%)
Jul 12, 2023 96.77 97.04 96.62 96.85 3,326,162 +1.15(+1.20%)
Jul 11, 2023 95.26 95.77 95.02 95.70 725,234 +0.75(+0.79%)
Jul 10, 2023 94.57 94.97 94.57 94.95 1,066,412 +0.24(+0.25%)
Jul 07, 2023 94.48 95.42 94.44 94.71 949,015 +0.19(+0.20%)
Jul 06, 2023 94.62 94.66 93.98 94.52 2,324,792 -1.18(-1.23%)
Jul 05, 2023 95.68 95.85 95.53 95.70 3,163,478 -0.47(-0.49%)
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.