ACWI Ishares MSCI ETF (NQ: ACWI )

110.12 -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 80.40 80.82 80.27 80.52 6,927,654 -0.54(-0.66%)
Oct 28, 2022 79.63 81.15 79.54 81.06 5,743,821 +1.27(+1.60%)
Oct 27, 2022 80.31 80.77 79.67 79.78 3,435,689 -0.49(-0.61%)
Oct 26, 2022 79.86 81.17 79.83 80.27 6,942,444 +0.01(+0.01%)
Oct 25, 2022 79.05 80.35 79.01 80.26 5,554,988 +1.39(+1.76%)
Oct 24, 2022 78.46 79.10 77.85 78.87 2,428,597 +0.23(+0.30%)
Oct 21, 2022 76.79 78.72 76.44 78.63 4,887,287 +1.63(+2.12%)
Oct 20, 2022 77.43 78.39 76.83 77.00 6,374,126 -0.37(-0.48%)
Oct 19, 2022 77.54 78.04 76.84 77.37 2,923,448 -0.80(-1.02%)
Oct 18, 2022 78.94 79.01 77.47 78.17 4,066,188 +0.73(+0.94%)
Oct 17, 2022 76.92 77.68 76.92 77.44 5,602,135 +1.96(+2.59%)
Oct 14, 2022 77.63 77.88 75.39 75.48 4,283,097 -1.63(-2.12%)
Oct 13, 2022 73.80 77.40 73.65 77.12 9,658,133 +1.70(+2.26%)
Oct 12, 2022 75.67 75.94 75.28 75.41 2,841,411 -0.20(-0.27%)
Oct 11, 2022 75.85 76.73 75.25 75.62 14,128,682 -0.64(-0.84%)
Oct 10, 2022 77.06 77.06 75.79 76.26 2,926,145 -0.61(-0.80%)
Oct 07, 2022 78.15 78.17 76.56 76.87 7,358,615 -2.00(-2.54%)
Oct 06, 2022 79.36 79.90 78.76 78.88 3,037,989 -0.92(-1.16%)
Oct 05, 2022 79.12 80.25 78.63 79.80 2,107,693 -0.36(-0.45%)
Oct 04, 2022 78.99 80.17 78.99 80.16 3,685,943 +2.65(+3.41%)
Oct 03, 2022 76.52 77.88 76.13 77.52 2,719,451 +1.80(+2.38%)
Sep 30, 2022 76.28 77.18 75.66 75.72 4,762,526 -0.85(-1.11%)
Sep 29, 2022 76.99 77.13 75.91 76.56 5,459,724 -1.47(-1.88%)
Sep 28, 2022 76.53 78.28 76.24 78.03 7,382,938 +1.57(+2.05%)
Sep 27, 2022 77.39 77.83 75.99 76.46 4,320,928 -0.25(-0.33%)
Sep 26, 2022 77.17 77.89 76.43 76.72 7,262,876 -0.92(-1.19%)
Sep 23, 2022 78.22 78.23 76.78 77.64 9,390,448 -1.66(-2.10%)
Sep 22, 2022 79.95 80.03 79.09 79.31 2,804,378 -0.59(-0.74%)
Sep 21, 2022 81.46 82.08 79.88 79.90 4,835,919 -1.33(-1.64%)
Sep 20, 2022 81.50 81.64 80.70 81.23 2,879,849 -1.01(-1.23%)
Sep 19, 2022 80.98 82.25 80.96 82.24 5,734,123 +0.53(+0.65%)
Sep 16, 2022 81.57 81.89 81.12 81.71 4,283,774 -0.74(-0.90%)
Sep 15, 2022 82.85 83.50 82.19 82.45 6,383,017 -0.87(-1.04%)
Sep 14, 2022 83.27 83.61 82.68 83.31 2,242,138 +0.33(+0.40%)
Sep 13, 2022 84.62 84.79 82.76 82.98 4,449,140 -3.41(-3.95%)
Sep 12, 2022 85.93 86.57 85.92 86.40 5,716,748 +1.05(+1.23%)
Sep 09, 2022 84.67 85.49 84.63 85.35 6,320,667 +1.55(+1.85%)
Sep 08, 2022 82.89 83.87 82.57 83.80 4,355,901 +0.39(+0.47%)
Sep 07, 2022 81.94 83.54 81.91 83.41 4,167,978 +1.23(+1.49%)
Sep 06, 2022 82.78 82.95 81.86 82.18 17,169,700 -0.46(-0.55%)
Sep 02, 2022 84.08 84.36 82.29 82.64 5,484,972 -0.72(-0.86%)
Sep 01, 2022 82.89 83.40 82.18 83.36 3,762,095 -0.20(-0.24%)
Aug 31, 2022 84.57 84.73 83.57 83.57 2,755,734 -0.54(-0.65%)
Aug 30, 2022 85.35 85.39 83.73 84.11 5,858,760 -0.88(-1.03%)
Aug 29, 2022 84.96 85.59 84.78 84.99 7,271,112 -0.53(-0.61%)
Aug 26, 2022 88.25 88.27 85.49 85.51 4,319,449 -2.63(-2.98%)
Aug 25, 2022 87.20 88.14 87.08 88.14 3,907,676 +1.28(+1.48%)
Aug 24, 2022 86.42 87.17 86.34 86.85 2,141,169 +0.22(+0.26%)
Aug 23, 2022 86.57 87.25 86.51 86.63 2,552,093 -0.01(-0.01%)
Aug 22, 2022 87.35 87.35 86.50 86.64 3,663,969 -1.66(-1.88%)
Aug 19, 2022 88.86 88.91 88.10 88.30 3,703,515 -1.20(-1.34%)
Aug 18, 2022 89.54 89.68 89.19 89.50 2,743,168 -0.03(-0.03%)
Aug 17, 2022 89.40 90.08 89.10 89.53 2,953,382 -0.65(-0.72%)
Aug 16, 2022 89.76 90.53 89.71 90.18 7,293,173 +0.07(+0.08%)
Aug 15, 2022 89.55 90.21 89.51 90.11 7,323,210 -0.02(-0.02%)
Aug 12, 2022 89.27 90.14 89.01 90.13 1,219,492 +1.23(+1.38%)
Aug 11, 2022 89.43 89.91 88.75 88.91 2,848,917 +0.08(+0.09%)
Aug 10, 2022 88.61 88.93 88.27 88.83 12,725,480 +1.82(+2.09%)
Aug 09, 2022 87.36 87.45 86.83 87.01 3,759,362 -0.42(-0.48%)
Aug 08, 2022 87.78 88.33 87.25 87.43 2,652,384 +0.04(+0.04%)
Aug 05, 2022 86.68 87.54 86.61 87.39 1,535,115 -0.27(-0.31%)
Aug 04, 2022 87.54 87.84 87.30 87.66 2,970,262 +0.14(+0.16%)
Aug 03, 2022 86.82 87.69 86.66 87.53 2,563,706 +1.11(+1.28%)
Aug 02, 2022 86.66 87.41 86.22 86.42 3,917,083 -0.68(-0.78%)
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.