ACWI Ishares MSCI ETF (NQ: ACWI )

91.37 +0.05 (+0.05%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 101.69 101.69 101.41 101.52 6,071,400 +0.07(+0.07%)
Aug 30, 2021 101.34 101.64 101.17 101.45 1,908,014 +0.27(+0.27%)
Aug 27, 2021 100.39 101.24 100.39 101.18 2,587,305 +0.96(+0.96%)
Aug 26, 2021 100.62 100.74 100.18 100.22 3,697,739 -0.64(-0.64%)
Aug 25, 2021 100.68 100.95 100.61 100.86 11,148,331 +0.13(+0.13%)
Aug 24, 2021 100.61 100.88 100.52 100.73 3,332,998 +0.46(+0.46%)
Aug 23, 2021 99.83 100.46 99.83 100.27 3,727,770 +1.00(+1.01%)
Aug 20, 2021 98.60 99.37 98.48 99.27 2,466,391 +0.58(+0.59%)
Aug 19, 2021 98.17 99.02 98.12 98.69 4,102,142 -0.53(-0.53%)
Aug 18, 2021 99.90 100.16 99.15 99.21 3,283,637 -0.68(-0.68%)
Aug 17, 2021 99.99 100.15 99.30 99.89 3,924,600 -0.93(-0.93%)
Aug 16, 2021 100.49 100.83 100.04 100.83 2,493,296 -0.14(-0.13%)
Aug 13, 2021 100.85 100.97 100.68 100.97 1,899,628 +0.25(+0.25%)
Aug 12, 2021 100.52 100.73 100.26 100.71 2,674,900 +0.05(+0.05%)
Aug 11, 2021 100.70 100.74 100.38 100.66 4,330,186 +0.31(+0.31%)
Aug 10, 2021 100.35 100.49 100.18 100.35 1,208,518 +0.13(+0.13%)
Aug 09, 2021 100.28 100.37 100.02 100.22 828,012 +0.05(+0.05%)
Aug 06, 2021 100.29 100.42 100.08 100.18 3,453,066 -0.16(-0.16%)
Aug 05, 2021 100.15 100.39 100.09 100.34 2,099,748 +0.43(+0.43%)
Aug 04, 2021 100.05 100.25 99.81 99.91 2,492,724 -0.20(-0.20%)
Aug 03, 2021 99.64 100.17 99.15 100.12 2,493,459 +0.71(+0.71%)
Aug 02, 2021 99.93 100.00 99.33 99.41 3,727,722 +0.08(+0.08%)
Jul 30, 2021 99.28 99.72 99.14 99.33 3,805,290 -0.59(-0.59%)
Jul 29, 2021 99.88 100.13 99.85 99.92 3,643,940 +0.54(+0.55%)
Jul 28, 2021 99.17 99.64 98.88 99.38 3,331,089 +0.46(+0.46%)
Jul 27, 2021 99.08 99.08 98.20 98.92 2,606,058 -0.67(-0.67%)
Jul 26, 2021 99.29 99.59 99.26 99.59 4,404,951 -0.06(-0.06%)
Jul 23, 2021 99.40 99.76 99.14 99.65 2,464,668 +0.62(+0.63%)
Jul 22, 2021 98.97 99.13 98.67 99.03 1,365,343 +0.17(+0.17%)
Jul 21, 2021 98.19 98.87 98.11 98.86 2,515,452 +1.03(+1.05%)
Jul 20, 2021 96.73 98.13 96.59 97.83 2,068,405 +1.07(+1.11%)
Jul 19, 2021 96.86 97.02 96.15 96.76 5,460,872 -1.49(-1.52%)
Jul 16, 2021 99.20 99.22 98.15 98.25 2,254,081 -0.75(-0.76%)
Jul 15, 2021 99.09 99.31 98.59 99.00 10,595,366 -0.42(-0.42%)
Jul 14, 2021 99.81 99.83 99.24 99.42 2,924,848 +0.14(+0.14%)
Jul 13, 2021 99.47 99.77 99.22 99.28 3,282,195 -0.34(-0.34%)
Jul 12, 2021 99.31 99.69 99.23 99.62 3,614,436 +0.29(+0.29%)
Jul 09, 2021 98.63 99.39 98.57 99.33 3,737,532 +1.31(+1.34%)
Jul 08, 2021 97.60 98.22 97.36 98.02 4,142,482 -1.15(-1.16%)
Jul 07, 2021 99.23 99.30 98.60 99.16 4,631,415 +0.25(+0.26%)
Jul 06, 2021 99.31 99.31 98.34 98.91 1,608,094 -0.42(-0.42%)
Jul 02, 2021 99.02 99.39 98.84 99.33 2,210,081 +0.46(+0.46%)
Jul 01, 2021 98.55 98.87 98.43 98.87 3,492,158 +0.41(+0.42%)
Jun 30, 2021 98.45 98.64 98.37 98.46 2,327,014 -0.39(-0.39%)
Jun 29, 2021 98.89 98.89 98.66 98.85 1,856,877 +0.04(+0.04%)
Jun 28, 2021 98.79 98.86 98.50 98.81 3,923,126 -0.03(-0.03%)
Jun 25, 2021 98.78 98.90 98.63 98.84 3,337,304 +0.40(+0.41%)
Jun 24, 2021 98.38 98.51 98.31 98.44 2,945,593 +0.69(+0.71%)
Jun 23, 2021 97.94 98.18 97.69 97.75 2,358,249 -0.18(-0.19%)
Jun 22, 2021 97.41 98.08 97.22 97.94 1,664,932 +0.40(+0.41%)
Jun 21, 2021 96.78 97.61 96.53 97.54 2,419,845 +1.14(+1.18%)
Jun 18, 2021 96.75 96.90 96.36 96.40 3,603,438 -1.29(-1.32%)
Jun 17, 2021 97.67 97.95 97.19 97.70 3,315,100 -0.18(-0.19%)
Jun 16, 2021 98.56 98.56 97.38 97.88 3,597,904 -0.63(-0.64%)
Jun 15, 2021 98.64 98.68 98.30 98.51 3,954,554 -0.19(-0.20%)
Jun 14, 2021 98.46 98.71 98.31 98.71 1,041,970 +0.25(+0.26%)
Jun 11, 2021 98.42 98.45 98.10 98.45 3,417,101 +0.18(+0.19%)
Jun 10, 2021 98.11 98.43 97.86 98.27 2,133,843 +0.49(+0.50%)
Jun 09, 2021 98.08 98.16 97.75 97.78 1,430,763 -0.25(-0.26%)
Jun 08, 2021 98.23 98.24 97.64 98.03 1,503,373 -0.05(-0.05%)
Jun 07, 2021 98.09 98.11 97.84 98.08 2,359,513 +0.03(+0.03%)
Jun 04, 2021 97.71 98.11 97.69 98.05 1,160,955 +0.90(+0.92%)
Jun 03, 2021 97.13 97.42 96.73 97.15 1,529,866 -0.51(-0.52%)
Jun 02, 2021 97.58 97.85 97.48 97.66 1,119,975 +0.11(+0.11%)
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.