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 (%)
Jun 30, 2022 81.19 82.13 80.53 81.61 5,611,945 -0.65(-0.79%)
Jun 29, 2022 82.56 82.72 81.97 82.26 3,690,203 -0.22(-0.27%)
Jun 28, 2022 84.23 84.68 82.45 82.49 3,291,464 -1.24(-1.48%)
Jun 27, 2022 84.19 84.25 83.55 83.72 4,249,072 -0.24(-0.29%)
Jun 24, 2022 82.31 83.99 82.31 83.97 3,448,816 +2.48(+3.04%)
Jun 23, 2022 81.35 81.63 80.52 81.48 3,794,105 +0.47(+0.58%)
Jun 22, 2022 80.52 81.85 80.32 81.02 3,751,827 -0.47(-0.57%)
Jun 21, 2022 81.08 81.80 80.99 81.48 4,967,256 +1.78(+2.23%)
Jun 17, 2022 79.87 80.44 79.05 79.70 5,013,941 -0.04(-0.05%)
Jun 16, 2022 80.14 80.37 79.25 79.74 3,755,522 -2.40(-2.93%)
Jun 15, 2022 81.66 83.02 80.66 82.15 3,762,842 +1.24(+1.53%)
Jun 14, 2022 81.38 81.75 80.23 80.91 6,344,345 -0.24(-0.30%)
Jun 13, 2022 82.06 82.45 80.86 81.15 4,334,860 -3.12(-3.71%)
Jun 10, 2022 85.05 85.32 84.17 84.28 3,675,688 -2.25(-2.60%)
Jun 09, 2022 88.13 88.48 86.52 86.52 3,680,385 -2.07(-2.33%)
Jun 08, 2022 89.09 89.39 88.43 88.59 3,449,484 -0.84(-0.94%)
Jun 07, 2022 88.03 89.50 87.90 89.43 3,691,307 +0.67(+0.76%)
Jun 06, 2022 89.54 89.73 88.56 88.75 3,157,535 +0.32(+0.36%)
Jun 03, 2022 88.86 89.14 88.26 88.44 2,185,036 -1.49(-1.66%)
Jun 02, 2022 88.38 89.94 88.00 89.93 2,649,282 +1.77(+2.01%)
Jun 01, 2022 89.43 89.53 87.66 88.16 3,234,617 -0.66(-0.74%)
May 31, 2022 89.21 89.57 88.50 88.81 4,597,703 -0.40(-0.45%)
May 27, 2022 88.08 89.23 88.00 89.22 1,666,349 +1.78(+2.04%)
May 26, 2022 86.15 87.76 86.15 87.43 1,719,994 +1.42(+1.65%)
May 25, 2022 84.97 86.38 84.95 86.02 2,131,648 +0.59(+0.69%)
May 24, 2022 85.23 85.65 84.26 85.43 1,830,716 -0.71(-0.83%)
May 23, 2022 85.41 86.29 84.99 86.14 2,018,294 +1.37(+1.61%)
May 20, 2022 85.44 85.51 83.09 84.77 2,353,314 +0.24(+0.29%)
May 19, 2022 84.02 85.29 83.82 84.53 6,160,060 +0.08(+0.09%)
May 18, 2022 86.53 86.60 84.19 84.45 3,628,592 -2.92(-3.34%)
May 17, 2022 87.08 87.39 86.35 87.37 2,601,659 +1.73(+2.03%)
May 16, 2022 85.56 86.30 85.10 85.64 2,151,002 -0.28(-0.33%)
May 13, 2022 84.71 86.09 84.61 85.92 2,854,832 +2.21(+2.64%)
May 12, 2022 83.19 84.42 82.43 83.71 5,327,862 -0.12(-0.14%)
May 11, 2022 84.97 86.03 83.68 83.83 6,545,801 -1.06(-1.25%)
May 10, 2022 85.94 86.18 84.03 84.89 6,243,284 +0.30(+0.35%)
May 09, 2022 86.03 86.22 84.30 84.59 6,003,556 -2.77(-3.17%)
May 06, 2022 87.59 88.11 86.46 87.36 4,762,278 -0.88(-0.99%)
May 05, 2022 90.28 90.28 87.37 88.23 4,344,374 -3.11(-3.41%)
May 04, 2022 89.13 91.53 88.42 91.35 4,290,857 +2.10(+2.35%)
May 03, 2022 88.99 89.61 88.68 89.24 3,833,536 +0.54(+0.61%)
May 02, 2022 88.38 88.98 87.05 88.70 5,121,533 +0.29(+0.33%)
Apr 29, 2022 90.59 91.08 88.34 88.42 3,494,143 -2.38(-2.62%)
Apr 28, 2022 89.79 91.13 88.86 90.80 4,478,388 +1.86(+2.09%)
Apr 27, 2022 88.87 89.84 88.41 88.94 5,669,804 +0.34(+0.38%)
Apr 26, 2022 90.52 90.53 88.57 88.60 3,471,904 -2.52(-2.76%)
Apr 25, 2022 90.24 91.15 89.40 91.11 3,753,484 +0.14(+0.16%)
Apr 22, 2022 92.92 92.95 90.87 90.97 2,427,479 -2.09(-2.25%)
Apr 21, 2022 95.28 95.49 92.89 93.06 8,499,969 -1.47(-1.55%)
Apr 20, 2022 94.99 95.01 94.25 94.53 1,967,486 +0.09(+0.09%)
Apr 19, 2022 93.15 94.57 93.13 94.44 5,808,407 +0.99(+1.06%)
Apr 18, 2022 93.42 93.87 93.05 93.45 1,737,529 -0.15(-0.16%)
Apr 14, 2022 94.68 94.79 93.59 93.60 2,321,154 -0.99(-1.05%)
Apr 13, 2022 93.50 94.72 93.47 94.59 2,541,488 +1.13(+1.21%)
Apr 12, 2022 94.51 94.91 93.22 93.47 3,075,763 -0.52(-0.55%)
Apr 11, 2022 94.75 94.79 93.81 93.99 3,902,407 -1.36(-1.43%)
Apr 08, 2022 95.30 95.86 94.94 95.35 2,357,894 -0.09(-0.09%)
Apr 07, 2022 95.09 95.85 94.51 95.43 4,465,020 +0.20(+0.21%)
Apr 06, 2022 95.40 95.73 94.62 95.23 3,392,219 -1.11(-1.15%)
Apr 05, 2022 97.32 97.69 96.08 96.34 4,512,149 -1.40(-1.43%)
Apr 04, 2022 96.99 97.74 96.83 97.74 5,373,164 +0.93(+0.97%)
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.