ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 92.68 94.04 92.52 93.56 5,639,813 -0.66(-0.70%)
Feb 25, 2022 92.58 94.24 92.77 94.22 5,774,777 +2.05(+2.22%)
Feb 24, 2022 88.98 92.25 88.74 92.17 5,808,889 +0.38(+0.42%)
Feb 23, 2022 93.94 93.94 91.62 91.79 3,796,826 -1.32(-1.42%)
Feb 22, 2022 93.53 94.20 92.40 93.11 7,083,671 -1.09(-1.16%)
Feb 18, 2022 94.20 0 -0.71(-0.75%)
Feb 17, 2022 96.10 96.16 94.79 94.91 3,892,248 -1.87(-1.94%)
Feb 16, 2022 96.14 96.99 95.90 96.78 2,799,832 +0.22(+0.23%)
Feb 15, 2022 95.99 96.60 95.91 96.56 2,720,433 +1.66(+1.75%)
Feb 14, 2022 95.13 95.36 94.17 94.90 5,620,220 -0.35(-0.37%)
Feb 11, 2022 97.09 97.51 95.01 95.25 4,009,947 -1.84(-1.90%)
Feb 10, 2022 97.34 98.71 96.69 97.10 3,646,146 -1.42(-1.45%)
Feb 09, 2022 97.99 98.52 97.97 98.52 5,959,383 +1.53(+1.58%)
Feb 08, 2022 96.11 97.15 95.91 96.99 2,846,242 +0.75(+0.77%)
Feb 07, 2022 96.47 96.94 96.06 96.24 4,120,581 -0.19(-0.20%)
Feb 04, 2022 95.93 97.09 95.51 96.44 6,149,369 +0.43(+0.45%)
Feb 03, 2022 96.65 97.10 95.84 96.01 30,380,036 -1.87(-1.91%)
Feb 02, 2022 97.86 98.08 97.19 97.88 2,577,069 +0.62(+0.64%)
Feb 01, 2022 96.72 97.33 96.04 97.26 3,971,751 +0.75(+0.77%)
Jan 31, 2022 94.63 96.59 96.51 4,045,147 +1.95(+2.06%)
Jan 28, 2022 93.07 94.59 92.18 94.56 11,241,964 +1.49(+1.60%)
Jan 27, 2022 94.26 94.85 92.75 93.07 6,478,314 -0.48(-0.51%)
Jan 26, 2022 95.29 95.75 92.87 93.55 5,680,244 -0.47(-0.50%)
Jan 25, 2022 93.70 94.83 92.64 94.02 18,822,922 -0.96(-1.01%)
Jan 24, 2022 93.55 95.01 91.38 94.97 12,478,503 -0.15(-0.16%)
Jan 21, 2022 96.47 96.85 95.05 95.13 9,186,696 -1.64(-1.70%)
Jan 20, 2022 98.11 99.01 96.72 96.77 11,103,887 -0.76(-0.78%)
Jan 19, 2022 98.56 98.84 97.50 97.53 6,443,976 -0.59(-0.60%)
Jan 18, 2022 98.70 98.81 97.93 98.13 8,836,116 -1.73(-1.73%)
Jan 14, 2022 99.86 0 +0.03(+0.03%)
Jan 13, 2022 101.36 101.43 99.69 99.83 5,565,860 -1.36(-1.34%)
Jan 12, 2022 101.12 101.40 100.65 101.19 4,797,405 +0.61(+0.61%)
Jan 11, 2022 99.49 100.58 99.01 100.58 8,165,095 +1.19(+1.19%)
Jan 10, 2022 98.98 99.39 97.79 99.39 13,438,241 -0.29(-0.29%)
Jan 07, 2022 99.83 100.10 99.19 99.68 4,801,400 -0.02(-0.02%)
Jan 06, 2022 99.71 100.32 99.21 99.70 7,227,843 -0.21(-0.21%)
Jan 05, 2022 101.62 101.74 99.86 99.91 7,151,461 -1.65(-1.63%)
Jan 04, 2022 102.02 102.07 101.22 101.56 9,432,601 -0.09(-0.08%)
Jan 03, 2022 101.44 101.66 100.89 101.64 13,587,407 +0.53(+0.53%)
Dec 31, 2021 101.27 101.52 101.05 101.11 5,785,027 -0.16(-0.16%)
Dec 30, 2021 101.44 101.70 101.20 101.27 2,255,630 -0.12(-0.12%)
Dec 29, 2021 101.38 101.56 101.04 101.40 8,224,791 -0.02(-0.02%)
Dec 28, 2021 101.60 101.77 101.29 101.42 7,448,593 -0.07(-0.07%)
Dec 27, 2021 100.57 101.49 100.54 101.49 2,839,399 +1.10(+1.09%)
Dec 23, 2021 99.97 100.67 99.92 100.39 3,866,513 +0.64(+0.64%)
Dec 22, 2021 98.73 99.79 98.71 99.75 5,542,307 +0.93(+0.94%)
Dec 21, 2021 97.95 98.90 97.64 98.83 3,855,754 +1.59(+1.63%)
Dec 20, 2021 97.03 97.30 96.50 97.24 4,191,549 -0.93(-0.94%)
Dec 17, 2021 98.40 98.98 97.82 98.17 4,539,219 -0.97(-0.98%)
Dec 16, 2021 100.19 100.28 98.75 99.14 5,115,616 -0.48(-0.48%)
Dec 15, 2021 98.33 99.70 97.83 99.62 3,849,272 +1.22(+1.24%)
Dec 14, 2021 98.33 98.81 97.83 98.40 5,848,626 -0.75(-0.76%)
Dec 13, 2021 99.75 99.75 98.93 99.15 3,803,812 -0.78(-0.78%)
Dec 10, 2021 99.86 100.03 99.30 99.93 4,189,674 +0.54(+0.54%)
Dec 09, 2021 99.78 99.97 99.36 99.39 6,489,044 -0.79(-0.79%)
Dec 08, 2021 99.99 100.26 99.68 100.18 4,584,218 +0.28(+0.28%)
Dec 07, 2021 99.04 99.93 99.04 99.90 6,392,952 +2.12(+2.17%)
Dec 06, 2021 97.26 98.09 96.73 97.78 6,615,976 +0.97(+1.01%)
Dec 03, 2021 97.95 98.16 96.00 96.81 7,479,202 -0.83(-0.85%)
Dec 02, 2021 96.59 97.99 96.51 97.64 9,212,836 +1.39(+1.44%)
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.