ACWI Ishares MSCI ETF (NQ: ACWI )

121.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 121.28 121.49 121.00 121.30 1,200,413 -0.32(-0.26%)
Nov 07, 2024 121.15 121.86 121.07 121.62 1,068,351 +1.35(+1.12%)
Nov 06, 2024 119.73 120.42 119.16 120.27 3,767,207 +1.42(+1.19%)
Nov 05, 2024 117.84 118.87 117.83 118.85 1,754,682 +1.37(+1.17%)
Nov 04, 2024 117.81 118.09 117.19 117.48 1,935,730 -0.02(-0.02%)
Nov 01, 2024 117.73 118.32 117.42 117.50 1,898,700 +0.45(+0.38%)
Oct 31, 2024 118.18 118.21 116.98 117.05 2,210,223 -1.79(-1.51%)
Oct 30, 2024 118.90 119.50 118.71 118.84 1,190,853 -0.53(-0.44%)
Oct 29, 2024 119.25 119.62 118.96 119.37 1,370,803 -0.07(-0.06%)
Oct 28, 2024 119.50 119.66 119.36 119.44 1,559,306 +0.62(+0.52%)
Oct 25, 2024 119.52 119.93 118.75 118.82 3,116,104 -0.21(-0.18%)
Oct 24, 2024 119.26 119.28 118.54 119.03 3,242,308 +0.28(+0.24%)
Oct 23, 2024 119.50 119.50 118.10 118.75 3,229,955 -1.06(-0.88%)
Oct 22, 2024 119.51 120.04 119.39 119.81 5,333,351 -0.26(-0.22%)
Oct 21, 2024 120.00 120.44 119.58 120.07 2,487,710 -0.58(-0.48%)
Oct 18, 2024 120.62 120.75 120.29 120.65 996,392 +0.70(+0.58%)
Oct 17, 2024 120.48 120.60 119.93 119.95 2,363,165 -0.05(-0.04%)
Oct 16, 2024 119.57 120.09 119.51 120.00 1,476,650 +0.48(+0.40%)
Oct 15, 2024 120.58 120.68 119.26 119.52 925,570 -1.26(-1.04%)
Oct 14, 2024 120.25 120.93 120.14 120.78 634,095 +0.62(+0.52%)
Oct 11, 2024 119.32 120.29 119.32 120.16 1,093,757 +0.75(+0.63%)
Oct 10, 2024 119.32 119.59 118.95 119.41 653,785 -0.12(-0.10%)
Oct 09, 2024 118.70 119.64 118.61 119.53 1,163,028 +0.49(+0.41%)
Oct 08, 2024 118.72 119.14 118.54 119.04 1,346,099 +0.31(+0.26%)
Oct 07, 2024 119.35 119.38 118.39 118.73 2,220,202 -0.75(-0.63%)
Oct 04, 2024 119.24 119.58 118.63 119.48 907,361 +1.00(+0.84%)
Oct 03, 2024 118.46 118.87 118.13 118.48 1,287,768 -0.59(-0.50%)
Oct 02, 2024 118.70 119.19 118.31 119.07 5,192,666 +0.28(+0.24%)
Oct 01, 2024 119.45 119.58 118.17 118.79 2,632,589 -0.76(-0.64%)
Sep 30, 2024 119.43 119.64 118.63 119.55 3,410,484 -0.01(-0.01%)
Sep 27, 2024 119.99 120.23 119.35 119.56 1,619,181 -0.28(-0.23%)
Sep 26, 2024 119.91 120.19 119.42 119.84 1,331,669 +1.32(+1.11%)
Sep 25, 2024 119.01 119.11 118.42 118.52 2,631,250 -0.50(-0.42%)
Sep 24, 2024 118.73 119.06 118.26 119.02 1,765,890 +0.81(+0.69%)
Sep 23, 2024 118.17 118.36 117.94 118.21 1,127,111 +0.45(+0.38%)
Sep 20, 2024 117.85 118.00 117.28 117.76 2,584,020 -0.47(-0.40%)
Sep 19, 2024 118.19 118.57 117.55 118.23 2,830,680 +2.07(+1.78%)
Sep 18, 2024 116.55 117.60 116.03 116.16 1,133,563 -0.33(-0.28%)
Sep 17, 2024 116.96 117.13 116.08 116.49 1,563,864 -0.12(-0.10%)
Sep 16, 2024 116.33 116.67 115.95 116.61 3,171,767 +0.40(+0.34%)
Sep 13, 2024 115.91 116.39 115.77 116.21 1,015,091 +0.58(+0.50%)
Sep 12, 2024 114.82 115.70 114.40 115.63 1,991,334 +1.00(+0.87%)
Sep 11, 2024 113.61 114.81 112.07 114.63 2,528,124 +1.00(+0.88%)
Sep 10, 2024 113.68 113.71 112.64 113.63 1,075,783 +0.16(+0.14%)
Sep 09, 2024 113.24 113.79 112.89 113.47 1,101,550 +1.16(+1.03%)
Sep 06, 2024 114.25 114.57 112.12 112.31 1,865,683 -1.94(-1.70%)
Sep 05, 2024 114.41 114.93 113.79 114.25 1,311,854 -0.14(-0.12%)
Sep 04, 2024 114.26 115.07 114.13 114.39 1,662,993 -0.35(-0.31%)
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.