ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 98.28 98.72 96.99 97.35 7,853,931 -1.34(-1.36%)
Nov 29, 2021 98.88 99.11 98.18 98.69 4,396,470 +0.88(+0.90%)
Nov 26, 2021 98.57 98.80 97.62 97.81 4,327,490 -2.44(-2.44%)
Nov 24, 2021 99.55 100.28 99.38 100.25 2,578,412 +0.04(+0.04%)
Nov 23, 2021 100.12 100.52 99.95 100.21 2,833,805 -0.03(-0.03%)
Nov 22, 2021 101.03 101.40 100.20 100.24 6,210,752 -0.61(-0.60%)
Nov 19, 2021 101.08 101.30 100.81 100.85 2,081,877 -0.36(-0.35%)
Nov 18, 2021 101.21 101.28 100.61 101.21 1,829,281 +0.03(+0.03%)
Nov 17, 2021 101.35 101.35 101.03 101.18 3,633,069 -0.28(-0.28%)
Nov 16, 2021 101.20 101.68 101.18 101.46 2,736,997 +0.21(+0.21%)
Nov 15, 2021 101.52 101.53 101.09 101.25 2,732,469 -0.06(-0.06%)
Nov 12, 2021 100.87 101.35 100.71 101.31 3,527,645 +0.70(+0.70%)
Nov 11, 2021 100.72 100.86 100.59 100.61 3,469,292 +0.33(+0.33%)
Nov 10, 2021 100.91 100.28 2,784,296 -0.92(-0.91%)
Nov 09, 2021 101.61 101.61 100.91 101.20 3,000,740 -0.26(-0.25%)
Nov 08, 2021 101.59 101.61 101.34 101.45 2,659,685 +0.19(+0.19%)
Nov 05, 2021 101.46 101.59 100.92 101.26 1,832,015 +0.20(+0.20%)
Nov 04, 2021 100.88 101.12 100.70 101.06 2,658,283 +0.22(+0.22%)
Nov 03, 2021 100.06 100.93 99.97 100.85 1,792,905 +0.64(+0.64%)
Nov 02, 2021 100.04 100.28 99.94 100.20 2,309,787 +0.06(+0.06%)
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.