ACWI Ishares MSCI ETF (NQ: ACWI )

110.26 +0.11 (+0.10%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 76.30 77.20 75.67 75.73 4,761,504 -0.85(-1.11%)
Sep 29, 2022 77.01 77.14 75.93 76.58 5,458,553 -1.47(-1.88%)
Sep 28, 2022 76.55 78.30 76.26 78.05 7,381,354 +1.57(+2.05%)
Sep 27, 2022 77.41 77.84 76.00 76.48 4,320,001 -0.25(-0.33%)
Sep 26, 2022 77.18 77.91 76.44 76.73 7,261,318 -0.92(-1.19%)
Sep 23, 2022 78.23 78.24 76.79 77.66 9,388,433 -1.66(-2.10%)
Sep 22, 2022 79.96 80.04 79.11 79.32 2,803,777 -0.59(-0.74%)
Sep 21, 2022 81.47 82.10 79.90 79.92 4,834,882 -1.33(-1.64%)
Sep 20, 2022 81.52 81.66 80.71 81.25 2,879,231 -1.01(-1.23%)
Sep 19, 2022 81.00 82.27 80.98 82.26 5,732,893 +0.54(+0.65%)
Sep 16, 2022 81.59 81.91 81.14 81.73 4,282,855 -0.74(-0.90%)
Sep 15, 2022 82.86 83.52 82.21 82.47 6,381,648 -0.87(-1.04%)
Sep 14, 2022 83.29 83.63 82.70 83.33 2,241,657 +0.33(+0.40%)
Sep 13, 2022 84.64 84.81 82.78 83.00 4,448,186 -3.42(-3.95%)
Sep 12, 2022 85.95 86.59 85.94 86.42 5,715,522 +1.05(+1.23%)
Sep 09, 2022 84.68 85.51 84.64 85.36 6,319,311 +1.55(+1.85%)
Sep 08, 2022 82.90 83.89 82.59 83.82 4,354,967 +0.39(+0.47%)
Sep 07, 2022 81.96 83.56 81.93 83.43 4,167,084 +1.23(+1.49%)
Sep 06, 2022 82.80 82.97 81.88 82.20 17,166,016 -0.46(-0.55%)
Sep 02, 2022 84.10 84.38 82.31 82.66 5,483,795 -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.