ACWI Ishares MSCI ETF (NQ: ACWI )

108.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 94.76 95.18 94.69 95.04 2,269,133 +1.04(+1.11%)
Jun 29, 2023 93.63 94.00 93.54 94.00 1,955,716 +0.16(+0.17%)
Jun 28, 2023 93.61 94.03 93.47 93.84 1,330,071 -0.01(-0.01%)
Jun 27, 2023 93.18 93.93 93.00 93.85 3,013,244 +0.98(+1.06%)
Jun 26, 2023 93.06 93.37 92.85 92.87 1,841,902 -0.16(-0.17%)
Jun 23, 2023 92.92 93.32 92.88 93.03 2,014,338 -0.97(-1.03%)
Jun 22, 2023 93.63 94.01 93.51 94.00 1,625,043 +0.02(+0.02%)
Jun 21, 2023 94.04 94.34 93.79 93.98 2,794,818 -0.33(-0.35%)
Jun 20, 2023 94.48 94.60 93.96 94.30 4,872,675 -0.87(-0.92%)
Jun 16, 2023 95.90 95.90 95.10 95.17 2,314,104 -0.28(-0.29%)
Jun 15, 2023 94.34 95.65 95.45 2,317,545 +4.92(+5.43%)
May 08, 2023 90.67 90.67 90.28 90.54 1,903,941 +0.04(+0.04%)
May 05, 2023 89.66 90.68 89.63 90.50 3,692,515 +1.51(+1.70%)
May 04, 2023 89.23 89.32 88.72 88.99 2,845,209 -0.32(-0.36%)
May 03, 2023 89.76 90.33 89.27 89.31 4,043,454 -0.32(-0.36%)
May 02, 2023 90.32 90.32 89.06 89.63 1,339,930 -1.02(-1.12%)
May 01, 2023 90.74 91.02 90.61 90.65 941,522 -0.12(-0.13%)
Apr 28, 2023 89.94 90.77 89.90 90.77 1,743,079 +0.53(+0.59%)
Apr 27, 2023 89.30 90.29 89.20 90.24 5,217,992 +1.52(+1.71%)
Apr 26, 2023 89.33 89.40 88.62 88.72 8,906,909 -0.23(-0.25%)
Apr 25, 2023 89.86 89.93 88.93 88.95 4,068,314 -1.45(-1.61%)
Apr 24, 2023 90.29 90.50 90.06 90.40 2,148,632 +0.04(+0.04%)
Apr 21, 2023 90.24 90.44 89.87 90.36 3,123,365 +0.06(+0.07%)
Apr 20, 2023 90.13 90.64 90.01 90.30 1,897,801 -0.33(-0.37%)
Apr 19, 2023 90.33 90.79 90.29 90.63 4,482,455 -0.19(-0.21%)
Apr 18, 2023 91.06 91.09 90.55 90.82 1,667,453 +0.17(+0.18%)
Apr 17, 2023 90.41 90.65 90.11 90.65 3,259,208 +0.17(+0.18%)
Apr 14, 2023 90.60 91.03 90.03 90.49 1,117,586 -0.26(-0.29%)
Apr 13, 2023 89.98 90.83 89.98 90.75 2,521,118 +1.20(+1.34%)
Apr 12, 2023 90.24 90.33 89.45 89.56 2,438,119 -0.15(-0.16%)
Apr 11, 2023 89.69 89.95 89.55 89.70 2,048,259 +0.18(+0.20%)
Apr 10, 2023 88.96 89.53 88.79 89.53 1,336,816 +0.06(+0.07%)
Apr 06, 2023 88.94 89.57 88.74 89.47 1,793,287 +0.35(+0.40%)
Apr 05, 2023 89.33 89.42 88.79 89.11 1,712,330 -0.46(-0.51%)
Apr 04, 2023 89.95 90.08 89.24 89.58 2,189,615 -0.31(-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.