ACWI Ishares MSCI ETF (NQ: ACWI )

91.86 -1.07 (-1.15%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 98.13 98.14 97.41 97.56 3,587,545 +0.32(+0.33%)
May 28, 2021 97.29 97.51 97.19 97.24 2,011,362 +0.29(+0.30%)
May 27, 2021 97.06 97.20 96.90 96.95 2,819,279 +0.11(+0.11%)
May 26, 2021 96.72 96.94 96.60 96.84 1,663,070 +0.23(+0.24%)
May 25, 2021 97.10 97.11 96.50 96.61 2,315,243 +0.00(+0.00%)
May 24, 2021 96.23 96.88 96.21 96.61 1,826,079 +0.75(+0.79%)
May 21, 2021 96.26 96.42 95.64 95.86 2,459,511 -0.11(-0.11%)
May 20, 2021 95.23 96.18 95.19 95.96 1,602,321 +1.09(+1.15%)
May 19, 2021 94.17 94.93 93.80 94.87 4,710,368 -0.44(-0.47%)
May 18, 2021 95.89 96.05 95.31 95.32 1,252,925 -0.26(-0.27%)
May 17, 2021 95.32 95.58 95.08 95.58 1,974,768 -0.14(-0.15%)
May 14, 2021 95.05 95.89 95.04 95.72 16,882,854 +1.49(+1.58%)
May 13, 2021 93.72 94.60 93.64 94.23 6,069,839 +0.75(+0.81%)
May 12, 2021 94.62 94.94 93.26 93.48 4,740,251 -1.97(-2.06%)
May 11, 2021 94.76 95.58 94.47 95.45 2,671,555 -0.79(-0.82%)
May 10, 2021 97.24 97.28 96.18 96.24 2,587,688 -0.96(-0.98%)
May 07, 2021 96.57 97.36 96.51 97.20 3,613,898 +0.87(+0.90%)
May 06, 2021 95.77 96.38 95.28 96.33 3,688,733 +0.69(+0.72%)
May 05, 2021 95.89 96.01 95.41 95.64 1,698,387 +0.35(+0.36%)
May 04, 2021 95.59 95.64 94.48 95.30 2,485,348 -0.91(-0.94%)
May 03, 2021 96.45 96.47 96.07 96.20 1,735,238 +0.38(+0.39%)
Apr 30, 2021 96.02 96.27 95.58 95.83 2,213,957 -0.90(-0.93%)
Apr 29, 2021 97.06 97.08 96.00 96.73 4,824,764 +0.23(+0.24%)
Apr 28, 2021 96.36 96.78 96.21 96.49 1,964,908 +0.15(+0.16%)
Apr 27, 2021 96.34 96.41 96.09 96.34 3,741,045 -0.04(-0.04%)
Apr 26, 2021 96.24 96.49 96.19 96.38 2,402,123 +0.20(+0.21%)
Apr 23, 2021 95.39 96.46 95.39 96.18 1,284,651 +1.03(+1.09%)
Apr 22, 2021 95.82 95.96 94.88 95.14 2,504,330 -0.58(-0.61%)
Apr 21, 2021 94.63 95.80 94.58 95.72 7,188,730 +0.84(+0.89%)
Apr 20, 2021 95.38 95.48 94.52 94.88 2,582,927 -1.02(-1.07%)
Apr 19, 2021 96.04 96.18 95.52 95.90 2,333,188 -0.40(-0.41%)
Apr 16, 2021 96.18 96.34 95.89 96.30 3,037,165 +0.38(+0.39%)
Apr 15, 2021 95.60 95.94 95.54 95.92 1,972,955 +0.90(+0.95%)
Apr 14, 2021 95.17 95.43 94.84 95.03 3,077,367 -0.06(-0.06%)
Apr 13, 2021 94.72 95.18 94.66 95.08 1,283,920 +0.44(+0.47%)
Apr 12, 2021 94.59 94.68 94.38 94.64 2,964,097 -0.26(-0.27%)
Apr 09, 2021 94.35 94.90 94.29 94.90 1,693,616 +0.42(+0.45%)
Apr 08, 2021 94.43 94.55 94.18 94.47 2,007,909 +0.58(+0.62%)
Apr 07, 2021 93.82 94.04 93.66 93.90 4,448,506 -0.15(-0.16%)
Apr 06, 2021 93.86 94.27 93.78 94.05 2,134,165 -0.11(-0.11%)
Apr 05, 2021 93.65 94.29 93.59 94.16 2,946,410 +1.03(+1.11%)
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.