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 (%)
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%)
Dec 01, 2022 86.91 87.18 86.16 86.63 5,527,232 +0.13(+0.14%)
Nov 30, 2022 84.55 86.51 84.00 86.51 7,149,445 +2.39(+2.84%)
Nov 29, 2022 84.23 84.53 83.80 84.12 3,609,634 +0.17(+0.21%)
Nov 28, 2022 84.61 84.95 83.81 83.94 10,897,872 -1.23(-1.45%)
Nov 25, 2022 85.08 85.28 84.97 85.18 1,725,476 +0.07(+0.08%)
Nov 23, 2022 84.42 85.22 84.42 85.11 1,727,581 +0.66(+0.78%)
Nov 22, 2022 83.80 84.49 83.55 84.45 4,342,562 +1.04(+1.25%)
Nov 21, 2022 83.35 83.59 83.01 83.41 5,440,416 -0.46(-0.55%)
Nov 18, 2022 84.23 84.32 83.40 83.87 4,792,404 +0.16(+0.20%)
Nov 17, 2022 82.57 83.78 82.56 83.71 4,930,131 -0.20(-0.24%)
Nov 16, 2022 84.27 84.40 83.77 83.91 4,667,097 -0.64(-0.75%)
Nov 15, 2022 85.18 85.35 83.80 84.55 5,635,738 +0.81(+0.97%)
Nov 14, 2022 84.06 84.63 83.69 83.74 5,524,401 -0.76(-0.90%)
Nov 11, 2022 83.72 84.63 83.42 84.50 9,004,027 +1.26(+1.52%)
Nov 10, 2022 81.99 83.31 81.52 83.24 6,444,473 +4.24(+5.36%)
Nov 09, 2022 80.03 80.31 78.93 79.00 9,039,305 -1.49(-1.85%)
Nov 08, 2022 80.22 81.10 79.75 80.49 5,190,303 +0.56(+0.70%)
Nov 07, 2022 79.76 80.11 79.27 79.93 8,024,115 +0.50(+0.63%)
Nov 04, 2022 79.37 79.76 78.21 79.43 6,914,052 +1.82(+2.35%)
Nov 03, 2022 77.41 78.11 77.03 77.60 8,032,409 -0.69(-0.87%)
Nov 02, 2022 79.92 80.88 78.23 78.29 11,072,050 -1.64(-2.05%)
Nov 01, 2022 81.02 81.03 79.68 79.93 3,029,781 +0.08(+0.10%)
Oct 31, 2022 79.74 80.15 79.61 79.85 6,985,757 -0.53(-0.66%)
Oct 28, 2022 78.96 80.48 78.88 80.38 5,791,996 +1.26(+1.60%)
Oct 27, 2022 79.64 80.10 79.01 79.12 3,464,504 -0.48(-0.61%)
Oct 26, 2022 79.20 80.50 79.17 79.60 7,000,671 +0.01(+0.01%)
Oct 25, 2022 78.39 79.68 78.36 79.59 5,601,579 +1.38(+1.76%)
Oct 24, 2022 77.81 78.44 77.20 78.21 2,448,966 +0.23(+0.30%)
Oct 21, 2022 76.15 78.07 75.80 77.98 4,928,278 +1.62(+2.12%)
Oct 20, 2022 76.78 77.73 76.20 76.36 6,427,587 -0.37(-0.48%)
Oct 19, 2022 76.90 77.39 76.20 76.73 2,947,968 -0.79(-1.02%)
Oct 18, 2022 78.28 78.36 76.82 77.52 4,100,292 +0.72(+0.94%)
Oct 17, 2022 76.28 77.03 76.28 76.79 5,649,121 +1.94(+2.59%)
Oct 14, 2022 76.99 77.23 74.77 74.85 4,319,020 -1.62(-2.12%)
Oct 13, 2022 73.19 76.75 73.04 76.47 9,739,138 +1.69(+2.26%)
Oct 12, 2022 75.04 75.31 74.65 74.79 2,865,243 -0.20(-0.27%)
Oct 11, 2022 75.22 76.09 74.62 74.99 14,247,182 -0.64(-0.84%)
Oct 10, 2022 76.42 76.42 75.16 75.63 2,950,688 -0.61(-0.80%)
Oct 07, 2022 77.50 77.52 75.92 76.23 7,420,333 -1.99(-2.54%)
Oct 06, 2022 78.70 79.23 78.11 78.22 3,063,469 -0.92(-1.16%)
Oct 05, 2022 78.46 79.58 77.98 79.14 2,125,370 -0.36(-0.45%)
Oct 04, 2022 78.34 79.50 78.34 79.49 3,716,857 +2.62(+3.41%)
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.