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 (%)
Oct 29, 2021 99.17 99.73 99.65 3,073,969 -0.27(-0.27%)
Oct 28, 2021 99.23 99.92 99.92 2,862,697 +0.86(+0.87%)
Oct 27, 2021 99.57 99.72 99.01 99.06 4,538,395 -0.49(-0.49%)
Oct 26, 2021 99.99 99.55 6,387,009 -0.06(-0.06%)
Oct 25, 2021 99.36 99.61 1,599,472 +0.34(+0.34%)
Oct 22, 2021 99.30 99.63 98.83 99.27 3,517,150 +0.01(+0.01%)
Oct 21, 2021 98.92 99.26 98.85 99.26 1,222,906 +0.02(+0.02%)
Oct 20, 2021 99.03 99.31 98.98 99.24 1,336,596 +0.29(+0.30%)
Oct 19, 2021 98.55 98.95 98.48 98.95 2,895,867 +0.83(+0.85%)
Oct 18, 2021 97.55 98.16 97.41 98.11 4,695,617 +0.06(+0.06%)
Oct 15, 2021 97.79 98.10 97.65 98.06 2,139,694 +0.79(+0.82%)
Oct 14, 2021 96.85 97.33 96.69 97.26 3,199,599 +1.24(+1.29%)
Oct 13, 2021 95.72 96.15 95.25 96.02 3,366,713 +0.72(+0.75%)
Oct 12, 2021 95.62 95.77 95.18 95.30 2,593,664 -0.12(-0.13%)
Oct 11, 2021 95.99 96.50 95.43 95.43 2,084,903 -0.57(-0.59%)
Oct 08, 2021 96.33 96.35 95.84 95.99 2,863,573 -0.10(-0.11%)
Oct 07, 2021 95.82 96.56 95.80 96.10 5,650,102 +1.04(+1.10%)
Oct 06, 2021 93.97 95.09 93.61 95.06 6,946,457 +0.08(+0.08%)
Oct 05, 2021 94.45 95.43 94.30 94.98 3,581,540 +0.83(+0.88%)
Oct 04, 2021 95.04 95.13 93.68 94.15 6,706,420 -1.19(-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.