ACWI Ishares MSCI ETF (NQ: ACWI )

93.89 -0.20 (-0.22%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 93.64 94.26 93.49 94.09 5,408,906 +1.38(+1.49%)
Jun 01, 2023 91.77 92.91 91.64 92.71 5,391,909 +1.09(+1.19%)
May 31, 2023 91.68 91.88 91.17 91.62 2,274,580 -0.66(-0.72%)
May 30, 2023 92.87 92.92 92.00 92.28 4,063,526 -0.38(-0.41%)
May 26, 2023 91.74 92.79 91.74 92.66 2,216,523 +1.20(+1.31%)
May 25, 2023 91.59 91.72 91.07 91.46 1,838,175 +0.37(+0.41%)
May 24, 2023 91.42 91.42 90.91 91.09 1,917,150 -0.85(-0.92%)
May 23, 2023 92.63 92.75 91.91 91.94 3,813,973 -1.17(-1.26%)
May 22, 2023 93.10 93.38 92.88 93.11 1,831,362 +0.14(+0.15%)
May 19, 2023 93.14 93.29 92.74 92.97 1,909,701 +0.06(+0.06%)
May 18, 2023 92.34 92.99 92.18 92.91 4,237,746 +0.46(+0.50%)
May 17, 2023 91.89 92.55 91.55 92.45 2,749,093 +0.86(+0.94%)
May 16, 2023 91.97 92.14 91.58 91.59 3,550,091 -0.74(-0.80%)
May 15, 2023 91.94 92.38 91.70 92.33 2,903,862 +0.63(+0.69%)
May 12, 2023 92.08 92.12 91.25 91.70 1,265,264 -0.26(-0.28%)
May 11, 2023 91.84 91.99 91.43 91.96 3,497,519 -0.23(-0.25%)
May 10, 2023 92.36 92.47 91.44 92.19 6,397,041 +0.23(+0.25%)
May 09, 2023 91.81 92.15 91.75 91.96 1,514,836 -0.39(-0.42%)
May 08, 2023 92.49 92.49 92.08 92.35 1,866,543 +0.04(+0.04%)
May 05, 2023 91.46 92.50 91.42 92.31 3,619,985 +1.54(+1.70%)
May 04, 2023 91.02 91.11 90.50 90.77 2,789,322 -0.33(-0.36%)
May 03, 2023 91.56 92.14 91.06 91.10 3,964,031 -0.33(-0.36%)
May 02, 2023 92.13 92.13 90.84 91.43 1,313,611 -1.04(-1.12%)
May 01, 2023 92.56 92.84 92.42 92.47 923,029 -0.12(-0.13%)
Apr 28, 2023 91.74 92.59 91.70 92.59 1,708,841 +0.54(+0.59%)
Apr 27, 2023 91.09 92.10 90.99 92.05 5,115,498 +1.55(+1.71%)
Apr 26, 2023 91.12 91.19 90.40 90.50 8,731,955 -0.23(-0.25%)
Apr 25, 2023 91.66 91.73 90.71 90.73 3,988,402 -1.48(-1.61%)
Apr 24, 2023 92.10 92.31 91.86 92.21 2,106,428 +0.04(+0.04%)
Apr 21, 2023 92.05 92.25 91.67 92.17 3,062,015 +0.06(+0.07%)
Apr 20, 2023 91.94 92.45 91.81 92.11 1,860,524 -0.34(-0.37%)
Apr 19, 2023 92.14 92.61 92.10 92.45 4,394,408 -0.19(-0.21%)
Apr 18, 2023 92.88 92.92 92.36 92.64 1,634,700 +0.17(+0.18%)
Apr 17, 2023 92.22 92.47 91.92 92.47 3,195,189 +0.17(+0.18%)
Apr 14, 2023 92.42 92.85 91.83 92.30 1,095,634 -0.27(-0.29%)
Apr 13, 2023 91.78 92.65 91.78 92.57 2,471,597 +1.22(+1.34%)
Apr 12, 2023 92.05 92.14 91.25 91.35 2,390,229 -0.15(-0.16%)
Apr 11, 2023 91.49 91.75 91.34 91.50 2,008,026 +0.18(+0.20%)
Apr 10, 2023 90.74 91.32 90.57 91.32 1,310,558 +0.06(+0.07%)
Apr 06, 2023 90.72 91.36 90.52 91.26 1,758,063 +0.36(+0.40%)
Apr 05, 2023 91.12 91.21 90.57 90.90 1,678,696 -0.47(-0.51%)
Apr 04, 2023 91.75 91.89 91.03 91.37 2,146,606 -0.32(-0.35%)
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.