ACWI Ishares MSCI ETF (NQ: ACWI )

87.95 +0.25 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.95 106.20 105.72 105.78 5,529,618 -0.17(-0.16%)
Dec 30, 2021 106.12 106.40 105.88 105.95 2,156,044 -0.20(-0.19%)
Dec 29, 2021 106.13 106.32 105.78 106.15 7,856,407 -0.02(-0.02%)
Dec 28, 2021 106.36 106.54 106.04 106.17 7,114,975 -0.08(-0.07%)
Dec 27, 2021 105.29 106.25 105.25 106.25 2,712,224 +1.15(+1.09%)
Dec 23, 2021 104.66 105.39 104.61 105.10 3,693,334 +0.67(+0.64%)
Dec 22, 2021 103.36 104.47 103.34 104.43 5,294,070 +0.97(+0.94%)
Dec 21, 2021 102.54 103.54 102.22 103.46 3,683,057 +1.66(+1.63%)
Dec 20, 2021 101.58 101.86 101.03 101.80 4,003,812 -0.97(-0.94%)
Dec 17, 2021 103.01 103.62 102.41 102.77 4,335,910 -1.02(-0.98%)
Dec 16, 2021 104.89 104.98 103.38 103.79 4,886,490 -0.50(-0.48%)
Dec 15, 2021 102.94 104.38 102.42 104.29 3,676,865 +1.28(+1.24%)
Dec 14, 2021 102.94 103.44 102.42 103.01 5,586,669 -0.79(-0.76%)
Dec 13, 2021 104.43 104.43 103.57 103.80 3,633,442 -1.83(-1.73%)
Dec 10, 2021 105.56 105.74 104.97 105.63 3,963,490 +0.57(+0.54%)
Dec 09, 2021 105.47 105.68 105.03 105.06 6,138,725 -0.84(-0.79%)
Dec 08, 2021 105.70 105.98 105.37 105.90 4,336,734 +0.30(+0.28%)
Dec 07, 2021 104.69 105.64 104.69 105.60 6,047,821 +2.24(+2.17%)
Dec 06, 2021 102.81 103.69 102.25 103.36 6,258,805 +1.03(+1.01%)
Dec 03, 2021 103.54 103.76 101.48 102.33 7,075,429 -0.88(-0.85%)
Dec 02, 2021 102.10 103.58 102.02 103.21 8,715,470 +1.47(+1.44%)
Dec 01, 2021 104.15 101.74 101.74 5,985,050 -1.14(-1.11%)
Nov 30, 2021 103.87 104.33 102.50 102.88 7,431,521 -1.42(-1.36%)
Nov 29, 2021 104.50 104.75 103.76 104.30 4,160,014 +0.93(+0.90%)
Nov 26, 2021 104.17 104.42 103.17 103.37 4,094,744 -2.58(-2.44%)
Nov 24, 2021 105.21 105.98 105.03 105.95 2,439,737 +0.04(+0.04%)
Nov 23, 2021 105.81 106.23 105.63 105.91 2,681,394 -0.03(-0.03%)
Nov 22, 2021 106.77 107.16 105.90 105.94 5,876,718 -0.64(-0.60%)
Nov 19, 2021 106.83 107.06 106.54 106.58 1,969,907 -0.38(-0.36%)
Nov 18, 2021 106.96 107.03 106.33 106.96 1,730,897 +0.03(+0.03%)
Nov 17, 2021 107.11 107.11 106.77 106.93 3,437,671 -0.30(-0.28%)
Nov 16, 2021 106.95 107.46 106.93 107.23 2,589,793 +0.22(+0.21%)
Nov 15, 2021 107.29 107.30 106.84 107.01 2,585,508 -0.06(-0.06%)
Nov 12, 2021 106.60 107.11 106.43 107.07 3,337,917 +0.74(+0.70%)
Nov 11, 2021 106.45 106.59 106.31 106.33 3,282,703 +0.35(+0.33%)
Nov 10, 2021 106.65 105.98 2,634,548 -0.97(-0.91%)
Nov 09, 2021 107.38 107.38 106.65 106.95 2,839,351 -0.27(-0.25%)
Nov 08, 2021 107.36 107.39 107.10 107.22 2,516,639 +0.20(+0.19%)
Nov 05, 2021 107.23 107.36 106.66 107.02 1,733,484 +0.21(+0.20%)
Nov 04, 2021 106.61 106.87 106.42 106.81 2,515,312 +0.23(+0.22%)
Nov 03, 2021 105.75 106.67 105.65 106.58 1,696,477 +0.68(+0.64%)
Nov 02, 2021 105.73 105.98 105.62 105.90 2,185,560 +0.06(+0.06%)
Nov 01, 2021 105.64 105.87 105.34 105.84 1,699,954 +0.53(+0.50%)
Oct 29, 2021 104.81 105.40 104.77 105.31 2,908,641 -0.29(-0.27%)
Oct 28, 2021 104.87 105.60 105.60 2,708,732 +0.91(+0.87%)
Oct 27, 2021 105.23 105.39 104.64 104.69 4,294,306 -0.52(-0.49%)
Oct 26, 2021 105.67 105.21 6,043,495 -0.06(-0.06%)
Oct 25, 2021 105.01 105.36 104.64 105.27 1,513,448 +0.36(+0.34%)
Oct 22, 2021 104.94 105.29 104.45 104.91 3,327,987 +0.01(+0.01%)
Oct 21, 2021 104.54 104.91 104.47 104.90 1,157,135 +0.02(+0.02%)
Oct 20, 2021 104.66 104.96 104.61 104.88 1,264,710 +0.31(+0.30%)
Oct 19, 2021 104.15 104.57 104.08 104.57 2,740,118 +0.88(+0.85%)
Oct 18, 2021 103.09 103.74 102.95 103.69 4,443,072 +0.06(+0.06%)
Oct 15, 2021 103.35 103.68 103.20 103.63 2,024,615 +0.84(+0.82%)
Oct 14, 2021 102.36 102.86 102.19 102.79 3,027,515 +1.31(+1.29%)
Oct 13, 2021 101.16 101.61 100.66 101.48 3,185,641 +0.76(+0.75%)
Oct 12, 2021 101.06 101.22 100.59 100.72 2,454,169 -0.13(-0.13%)
Oct 11, 2021 101.45 101.98 100.85 100.85 1,972,771 -0.60(-0.59%)
Oct 08, 2021 101.81 101.83 101.29 101.45 2,709,561 -0.11(-0.11%)
Oct 07, 2021 101.27 102.05 101.25 101.56 5,346,221 +1.10(+1.09%)
Oct 06, 2021 99.31 100.50 98.94 100.46 6,572,854 +0.08(+0.08%)
Oct 05, 2021 99.82 100.85 99.67 100.38 3,388,914 +0.88(+0.88%)
Oct 04, 2021 100.44 100.54 99.01 99.50 6,345,727 -1.26(-1.25%)
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.