ACWI Ishares MSCI ETF (NQ: ACWI )

92.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.