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 (%)
May 31, 2022 89.23 89.59 88.52 88.83 4,596,717 -0.40(-0.45%)
May 27, 2022 88.10 89.24 88.02 89.23 1,665,991 +1.78(+2.04%)
May 26, 2022 86.17 87.78 86.17 87.45 1,719,625 +1.42(+1.65%)
May 25, 2022 84.99 86.40 84.96 86.03 2,131,191 +0.59(+0.69%)
May 24, 2022 85.24 85.67 84.28 85.45 1,830,324 -0.71(-0.83%)
May 23, 2022 85.43 86.30 85.01 86.16 2,017,861 +1.37(+1.61%)
May 20, 2022 85.46 85.53 83.10 84.79 2,352,810 +0.24(+0.29%)
May 19, 2022 84.04 85.31 83.84 84.55 6,158,739 +0.08(+0.09%)
May 18, 2022 86.55 86.62 84.21 84.47 3,627,813 -2.92(-3.34%)
May 17, 2022 87.09 87.41 86.37 87.39 2,601,101 +1.74(+2.03%)
May 16, 2022 85.58 86.32 85.12 85.66 2,150,540 -0.28(-0.33%)
May 13, 2022 84.73 86.11 84.63 85.94 2,854,220 +2.21(+2.64%)
May 12, 2022 83.21 84.43 82.45 83.73 5,326,720 -0.12(-0.14%)
May 11, 2022 84.99 86.04 83.70 83.85 6,544,397 -1.06(-1.25%)
May 10, 2022 85.96 86.20 84.05 84.91 6,241,945 +0.30(+0.35%)
May 09, 2022 86.04 86.24 84.32 84.61 6,002,268 -2.77(-3.17%)
May 06, 2022 87.61 88.13 86.48 87.37 4,761,257 -0.88(-0.99%)
May 05, 2022 90.30 90.30 87.39 88.25 4,343,442 -3.11(-3.41%)
May 04, 2022 89.15 91.55 88.43 91.37 4,289,937 +2.10(+2.35%)
May 03, 2022 89.01 89.63 88.69 89.26 3,832,714 +0.54(+0.61%)
May 02, 2022 88.40 89.00 87.07 88.72 5,120,435 +0.29(+0.33%)
Apr 29, 2022 90.61 91.10 88.36 88.43 3,493,393 -2.38(-2.62%)
Apr 28, 2022 89.81 91.15 88.88 90.82 4,477,427 +1.86(+2.09%)
Apr 27, 2022 88.89 89.86 88.42 88.96 5,668,588 +0.34(+0.38%)
Apr 26, 2022 90.54 90.55 88.59 88.62 3,471,160 -2.52(-2.76%)
Apr 25, 2022 90.26 91.17 89.42 91.13 3,752,679 +0.14(+0.16%)
Apr 22, 2022 92.94 92.97 90.89 90.99 2,426,958 -2.09(-2.25%)
Apr 21, 2022 95.30 95.51 92.91 93.08 8,498,146 -1.47(-1.55%)
Apr 20, 2022 95.01 95.03 94.27 94.55 1,967,064 +0.09(+0.09%)
Apr 19, 2022 93.17 94.59 93.15 94.46 5,807,161 +0.99(+1.06%)
Apr 18, 2022 93.44 93.89 93.07 93.47 1,737,157 -0.15(-0.16%)
Apr 14, 2022 94.70 94.81 93.61 93.62 2,320,657 -0.99(-1.05%)
Apr 13, 2022 93.53 94.74 93.49 94.61 2,540,943 +1.13(+1.21%)
Apr 12, 2022 94.53 94.93 93.24 93.49 3,075,104 -0.52(-0.55%)
Apr 11, 2022 94.77 94.81 93.83 94.01 3,901,570 -1.36(-1.43%)
Apr 08, 2022 95.32 95.88 94.96 95.37 2,357,388 -0.09(-0.09%)
Apr 07, 2022 95.11 95.87 94.53 95.45 4,464,062 +0.20(+0.21%)
Apr 06, 2022 95.42 95.75 94.64 95.25 3,391,492 -1.11(-1.15%)
Apr 05, 2022 97.34 97.71 96.10 96.36 4,511,181 -1.40(-1.43%)
Apr 04, 2022 97.01 97.76 96.85 97.76 5,372,012 +0.94(+0.97%)
Apr 01, 2022 96.88 96.92 96.08 96.82 3,579,307 +0.63(+0.65%)
Mar 31, 2022 97.48 97.65 96.20 96.20 6,132,627 -1.57(-1.61%)
Mar 30, 2022 98.08 98.28 97.36 97.77 3,222,394 -0.55(-0.56%)
Mar 29, 2022 98.10 98.36 97.48 98.32 4,411,975 +1.55(+1.60%)
Mar 28, 2022 96.25 96.81 95.72 96.76 3,989,452 +0.38(+0.39%)
Mar 25, 2022 96.14 96.48 95.60 96.39 3,985,115 +0.18(+0.19%)
Mar 24, 2022 95.49 96.24 95.23 96.21 5,154,430 +1.10(+1.16%)
Mar 23, 2022 95.58 95.99 95.08 95.11 2,754,058 -1.08(-1.12%)
Mar 22, 2022 95.55 96.37 95.55 96.19 2,410,299 +1.15(+1.21%)
Mar 21, 2022 95.19 95.50 94.36 95.04 4,596,298 -0.34(-0.35%)
Mar 18, 2022 93.65 95.47 93.65 95.38 3,191,031 +1.04(+1.10%)
Mar 17, 2022 92.93 94.33 92.75 94.33 3,612,321 +0.95(+1.02%)
Mar 16, 2022 91.70 93.38 90.97 93.38 3,076,470 +3.06(+3.38%)
Mar 15, 2022 89.24 90.53 88.92 90.32 5,210,018 +1.39(+1.56%)
Mar 14, 2022 89.83 90.41 88.70 88.94 1,895,098 -0.58(-0.65%)
Mar 11, 2022 91.32 91.43 89.42 89.51 3,079,759 -1.25(-1.38%)
Mar 10, 2022 90.38 90.93 89.86 90.77 5,423,483 -0.72(-0.79%)
Mar 09, 2022 90.73 91.84 90.33 91.49 3,984,858 +2.69(+3.03%)
Mar 08, 2022 89.24 90.74 88.24 88.80 5,531,828 -0.11(-0.12%)
Mar 07, 2022 91.40 91.46 88.88 88.91 6,134,896 -2.85(-3.11%)
Mar 04, 2022 91.82 91.99 90.96 91.76 3,758,038 -1.38(-1.48%)
Mar 03, 2022 94.34 94.42 92.81 93.14 5,676,620 -0.95(-1.01%)
Mar 02, 2022 93.30 94.40 92.95 94.09 6,127,465 +1.33(+1.43%)
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.