ACWI Ishares MSCI ETF (NQ: ACWI )

106.65 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 106.73 106.85 106.10 106.65 4,878,171 +0.41(+0.39%)
Feb 28, 2024 106.21 106.39 106.08 106.24 4,609,128 -0.45(-0.42%)
Feb 27, 2024 106.53 106.72 106.35 106.69 5,568,270 +0.21(+0.20%)
Feb 26, 2024 106.76 106.86 106.40 106.48 2,002,277 -0.29(-0.27%)
Feb 23, 2024 106.95 107.11 106.59 106.77 1,867,909 +0.05(+0.04%)
Feb 22, 2024 106.08 106.88 106.03 106.72 4,529,681 +1.80(+1.72%)
Feb 21, 2024 104.65 104.94 104.29 104.92 4,057,802 +0.03(+0.03%)
Feb 20, 2024 105.16 105.25 104.47 104.89 3,328,519 -0.30(-0.29%)
Feb 16, 2024 105.47 105.76 104.96 105.19 2,704,634 -0.26(-0.25%)
Feb 15, 2024 104.84 105.47 104.81 105.45 3,224,900 +0.84(+0.80%)
Feb 14, 2024 104.16 104.68 103.84 104.61 2,691,586 +1.14(+1.10%)
Feb 13, 2024 103.69 103.93 102.89 103.47 3,387,208 -1.67(-1.59%)
Feb 12, 2024 104.95 105.56 104.95 105.14 3,071,678 +0.13(+0.12%)
Feb 09, 2024 104.58 105.06 104.50 105.01 3,663,847 +0.56(+0.54%)
Feb 08, 2024 104.43 104.51 104.21 104.45 4,335,443 -0.02(-0.02%)
Feb 07, 2024 104.12 104.56 104.06 104.47 2,348,402 +0.53(+0.51%)
Feb 06, 2024 103.63 103.94 103.49 103.94 5,034,244 +0.60(+0.58%)
Feb 05, 2024 103.47 103.62 102.82 103.34 3,258,377 -0.40(-0.39%)
Feb 02, 2024 103.12 103.98 102.97 103.74 5,939,774 +0.42(+0.41%)
Feb 01, 2024 102.39 103.32 102.24 103.32 11,843,605 +1.27(+1.24%)
Jan 31, 2024 103.10 103.31 102.03 102.05 7,040,962 -1.34(-1.30%)
Jan 30, 2024 103.30 103.50 103.16 103.39 2,354,412 -0.17(-0.16%)
Jan 29, 2024 102.90 103.61 102.77 103.56 5,161,172 +0.68(+0.66%)
Jan 26, 2024 102.90 103.13 102.70 102.88 4,609,914 +0.09(+0.09%)
Jan 25, 2024 102.76 102.80 102.30 102.79 4,227,617 +0.41(+0.40%)
Jan 24, 2024 102.95 103.06 102.32 102.38 5,796,808 +0.34(+0.33%)
Jan 23, 2024 101.82 102.06 101.59 102.04 12,417,531 +0.21(+0.21%)
Jan 22, 2024 101.87 102.15 101.68 101.83 17,480,878 +0.16(+0.16%)
Jan 19, 2024 100.81 101.69 100.56 101.67 3,887,683 +1.01(+1.00%)
Jan 18, 2024 100.15 100.72 99.89 100.66 5,332,170 +0.87(+0.87%)
Jan 17, 2024 99.59 99.83 99.26 99.79 13,827,182 -0.77(-0.77%)
Jan 16, 2024 100.79 100.98 100.22 100.56 5,238,506 -0.89(-0.88%)
Jan 12, 2024 101.72 101.97 101.27 101.45 3,336,077 +0.21(+0.21%)
Jan 11, 2024 101.47 101.63 100.41 101.24 5,914,462 -0.05(-0.05%)
Jan 10, 2024 100.92 101.44 100.83 101.29 7,878,565 +0.47(+0.47%)
Jan 09, 2024 100.48 101.03 100.41 100.82 4,043,619 -0.46(-0.45%)
Jan 08, 2024 100.11 101.29 100.08 101.28 7,516,591 +1.20(+1.20%)
Jan 05, 2024 99.97 100.72 99.86 100.08 3,524,066 +0.09(+0.09%)
Jan 04, 2024 99.98 100.62 99.92 99.99 3,276,972 -0.11(-0.11%)
Jan 03, 2024 100.27 100.54 99.94 100.10 3,666,781 -0.80(-0.79%)
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.