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 (%)
Jul 30, 2021 96.52 96.95 96.38 96.57 3,914,085 -0.58(-0.59%)
Jul 29, 2021 97.11 97.34 97.07 97.15 3,748,123 +0.53(+0.55%)
Jul 28, 2021 96.42 96.87 96.13 96.62 3,426,327 +0.44(+0.46%)
Jul 27, 2021 96.32 96.32 95.47 96.17 2,680,567 -0.65(-0.67%)
Jul 26, 2021 96.53 96.82 96.50 96.82 4,530,891 -0.06(-0.06%)
Jul 23, 2021 96.64 96.99 96.38 96.88 2,535,134 +0.61(+0.63%)
Jul 22, 2021 96.22 96.37 95.93 96.28 1,404,379 +0.16(+0.17%)
Jul 21, 2021 95.46 96.12 95.39 96.11 2,587,370 +1.00(+1.05%)
Jul 20, 2021 94.04 95.40 93.90 95.11 2,127,542 +1.04(+1.11%)
Jul 19, 2021 94.17 94.33 93.48 94.07 5,617,001 -1.45(-1.52%)
Jul 16, 2021 96.45 96.47 95.42 95.52 2,318,526 -0.73(-0.76%)
Jul 15, 2021 96.33 96.55 95.85 96.25 10,898,293 -0.41(-0.42%)
Jul 14, 2021 97.03 97.06 96.48 96.65 3,008,472 +0.13(+0.14%)
Jul 13, 2021 96.70 96.99 96.47 96.52 3,376,035 -0.33(-0.34%)
Jul 12, 2021 96.55 96.92 96.47 96.85 3,717,775 +0.28(+0.29%)
Jul 09, 2021 95.89 96.63 95.83 96.57 3,844,391 +1.28(+1.34%)
Jul 08, 2021 94.89 95.49 94.66 95.29 4,260,919 -1.12(-1.16%)
Jul 07, 2021 96.47 96.54 95.86 96.41 4,763,830 +0.25(+0.26%)
Jul 06, 2021 96.55 96.55 95.60 96.16 1,654,071 -0.41(-0.42%)
Jul 02, 2021 96.27 96.63 96.10 96.57 2,273,269 +0.44(+0.46%)
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.