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 (%)
May 31, 2022 88.46 88.83 87.77 88.07 4,636,275 -0.40(-0.45%)
May 27, 2022 87.35 88.48 87.27 88.47 1,680,328 +1.77(+2.04%)
May 26, 2022 85.43 87.03 85.43 86.71 1,734,424 +1.41(+1.65%)
May 25, 2022 84.27 85.66 84.24 85.30 2,149,532 +0.58(+0.69%)
May 24, 2022 84.52 84.94 83.56 84.72 1,846,075 -0.71(-0.83%)
May 23, 2022 84.70 85.57 84.29 85.42 2,035,226 +1.36(+1.61%)
May 20, 2022 84.73 84.80 82.39 84.07 2,373,057 +0.24(+0.29%)
May 19, 2022 83.32 84.58 83.12 83.83 6,211,740 +0.08(+0.09%)
May 18, 2022 85.81 85.88 83.49 83.75 3,659,033 -2.90(-3.34%)
May 17, 2022 86.35 86.67 85.63 86.65 2,623,486 +1.72(+2.03%)
May 16, 2022 84.85 85.59 84.40 84.93 2,169,047 -0.28(-0.33%)
May 13, 2022 84.01 85.38 83.90 85.20 2,878,782 +2.19(+2.64%)
May 12, 2022 82.50 83.71 81.74 83.02 5,372,560 -0.11(-0.14%)
May 11, 2022 84.27 85.31 82.99 83.13 6,600,716 -1.05(-1.25%)
May 10, 2022 85.22 85.47 83.33 84.18 6,295,662 +0.30(+0.35%)
May 09, 2022 85.31 85.50 83.60 83.89 6,053,922 -2.74(-3.17%)
May 06, 2022 86.86 87.37 85.74 86.63 4,802,231 -0.87(-0.99%)
May 05, 2022 89.52 89.52 86.65 87.50 4,380,820 -3.09(-3.41%)
May 04, 2022 88.39 90.77 87.68 90.59 4,326,855 +2.08(+2.35%)
May 03, 2022 88.25 88.86 87.94 88.50 3,865,698 +0.54(+0.61%)
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.