ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 85.26 87.23 84.70 87.23 7,089,980 +2.41(+2.84%)
Nov 29, 2022 84.94 85.24 84.50 84.82 3,579,611 +0.18(+0.21%)
Nov 28, 2022 85.32 85.66 84.51 84.65 10,807,230 -1.25(-1.45%)
Nov 25, 2022 85.79 85.99 85.69 85.89 1,711,125 +0.07(+0.08%)
Nov 23, 2022 85.13 85.94 85.13 85.82 1,713,212 +0.66(+0.78%)
Nov 22, 2022 84.50 85.20 84.25 85.16 4,306,443 +1.05(+1.25%)
Nov 21, 2022 84.05 84.30 83.70 84.11 5,395,166 -0.47(-0.55%)
Nov 18, 2022 84.94 85.03 84.10 84.58 4,752,543 +0.17(+0.20%)
Nov 17, 2022 83.26 84.49 83.25 84.41 4,889,125 -0.20(-0.24%)
Nov 16, 2022 84.98 85.10 84.47 84.62 4,628,279 -0.64(-0.75%)
Nov 15, 2022 85.89 86.07 84.50 85.26 5,588,864 +0.82(+0.97%)
Nov 14, 2022 84.76 85.34 84.39 84.44 5,478,452 -0.77(-0.90%)
Nov 11, 2022 84.42 85.34 84.12 85.21 8,929,137 +1.27(+1.52%)
Nov 10, 2022 82.68 84.00 82.20 83.94 6,390,872 +4.27(+5.36%)
Nov 09, 2022 80.70 80.98 79.59 79.67 8,964,121 -1.50(-1.85%)
Nov 08, 2022 80.89 81.78 80.42 81.16 5,147,134 +0.56(+0.70%)
Nov 07, 2022 80.42 80.78 79.94 80.60 7,957,375 +0.51(+0.63%)
Nov 04, 2022 80.03 80.42 78.87 80.09 6,856,545 +1.84(+2.35%)
Nov 03, 2022 78.06 78.77 77.68 78.25 7,965,600 -0.69(-0.87%)
Nov 02, 2022 80.59 81.56 78.89 78.95 10,979,960 -1.65(-2.05%)
Nov 01, 2022 81.70 81.71 80.35 80.60 3,004,581 +0.08(+0.10%)
Oct 31, 2022 80.40 80.82 80.27 80.52 6,927,654 -0.54(-0.66%)
Oct 28, 2022 79.63 81.15 79.54 81.06 5,743,821 +1.27(+1.60%)
Oct 27, 2022 80.31 80.77 79.67 79.78 3,435,689 -0.49(-0.61%)
Oct 26, 2022 79.86 81.17 79.83 80.27 6,942,444 +0.01(+0.01%)
Oct 25, 2022 79.05 80.35 79.01 80.26 5,554,988 +1.39(+1.76%)
Oct 24, 2022 78.46 79.10 77.85 78.87 2,428,597 +0.23(+0.30%)
Oct 21, 2022 76.79 78.72 76.44 78.63 4,887,287 +1.63(+2.12%)
Oct 20, 2022 77.43 78.39 76.83 77.00 6,374,126 -0.37(-0.48%)
Oct 19, 2022 77.54 78.04 76.84 77.37 2,923,448 -0.80(-1.02%)
Oct 18, 2022 78.94 79.01 77.47 78.17 4,066,188 +0.73(+0.94%)
Oct 17, 2022 76.92 77.68 76.92 77.44 5,602,135 +1.96(+2.59%)
Oct 14, 2022 77.63 77.88 75.39 75.48 4,283,097 -1.63(-2.12%)
Oct 13, 2022 73.80 77.40 73.65 77.12 9,658,133 +1.70(+2.26%)
Oct 12, 2022 75.67 75.94 75.28 75.41 2,841,411 -0.20(-0.27%)
Oct 11, 2022 75.85 76.73 75.25 75.62 14,128,682 -0.64(-0.84%)
Oct 10, 2022 77.06 77.06 75.79 76.26 2,926,145 -0.61(-0.80%)
Oct 07, 2022 78.15 78.17 76.56 76.87 7,358,615 -2.00(-2.54%)
Oct 06, 2022 79.36 79.90 78.76 78.88 3,037,989 -0.92(-1.16%)
Oct 05, 2022 79.12 80.25 78.63 79.80 2,107,693 -0.36(-0.45%)
Oct 04, 2022 78.99 80.17 78.99 80.16 3,685,943 +2.65(+3.41%)
Oct 03, 2022 76.52 77.88 76.13 77.52 2,719,451 +1.80(+2.38%)
Sep 30, 2022 76.28 77.18 75.66 75.72 4,762,526 -0.85(-1.11%)
Sep 29, 2022 76.99 77.13 75.91 76.56 5,459,724 -1.47(-1.88%)
Sep 28, 2022 76.53 78.28 76.24 78.03 7,382,938 +1.57(+2.05%)
Sep 27, 2022 77.39 77.83 75.99 76.46 4,320,928 -0.25(-0.33%)
Sep 26, 2022 77.17 77.89 76.43 76.72 7,262,876 -0.92(-1.19%)
Sep 23, 2022 78.22 78.23 76.78 77.64 9,390,448 -1.66(-2.10%)
Sep 22, 2022 79.95 80.03 79.09 79.31 2,804,378 -0.59(-0.74%)
Sep 21, 2022 81.46 82.08 79.88 79.90 4,835,919 -1.33(-1.64%)
Sep 20, 2022 81.50 81.64 80.70 81.23 2,879,849 -1.01(-1.23%)
Sep 19, 2022 80.98 82.25 80.96 82.24 5,734,123 +0.53(+0.65%)
Sep 16, 2022 81.57 81.89 81.12 81.71 4,283,774 -0.74(-0.90%)
Sep 15, 2022 82.85 83.50 82.19 82.45 6,383,017 -0.87(-1.04%)
Sep 14, 2022 83.27 83.61 82.68 83.31 2,242,138 +0.33(+0.40%)
Sep 13, 2022 84.62 84.79 82.76 82.98 4,449,140 -3.41(-3.95%)
Sep 12, 2022 85.93 86.57 85.92 86.40 5,716,748 +1.05(+1.23%)
Sep 09, 2022 84.67 85.49 84.63 85.35 6,320,667 +1.55(+1.85%)
Sep 08, 2022 82.89 83.87 82.57 83.80 4,355,901 +0.39(+0.47%)
Sep 07, 2022 81.94 83.54 81.91 83.41 4,167,978 +1.23(+1.49%)
Sep 06, 2022 82.78 82.95 81.86 82.18 17,169,700 -0.46(-0.55%)
Sep 02, 2022 84.08 84.36 82.29 82.64 5,484,972 -0.72(-0.86%)
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.