ACWI Ishares MSCI ETF (NQ: ACWI )

117.09 +0.60 (+0.52%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.86 98.86 98.59 98.70 6,244,985 +0.07(+0.07%)
Aug 30, 2021 98.53 98.81 98.36 98.63 1,962,565 +0.26(+0.27%)
Aug 27, 2021 97.60 98.42 97.60 98.37 2,661,278 +0.94(+0.96%)
Aug 26, 2021 97.83 97.94 97.39 97.43 3,803,460 -0.62(-0.64%)
Aug 25, 2021 97.88 98.14 97.81 98.05 11,467,068 +0.12(+0.13%)
Aug 24, 2021 97.82 98.07 97.72 97.93 3,428,290 +0.44(+0.46%)
Aug 23, 2021 97.05 97.67 97.05 97.49 3,834,350 +0.97(+1.01%)
Aug 20, 2021 95.86 96.61 95.75 96.51 2,536,907 +0.57(+0.59%)
Aug 19, 2021 95.44 96.27 95.40 95.94 4,219,424 -0.51(-0.53%)
Aug 18, 2021 97.13 97.38 96.39 96.46 3,377,518 -0.66(-0.68%)
Aug 17, 2021 97.21 97.36 96.54 97.12 4,036,806 -0.91(-0.93%)
Aug 16, 2021 97.69 98.03 97.26 98.03 2,564,581 -0.13(-0.13%)
Aug 13, 2021 98.04 98.17 97.88 98.16 1,953,939 +0.25(+0.25%)
Aug 12, 2021 97.72 97.93 97.48 97.91 2,751,377 +0.05(+0.05%)
Aug 11, 2021 97.90 97.94 97.59 97.87 4,453,989 +0.30(+0.31%)
Aug 10, 2021 97.56 97.69 97.39 97.56 1,243,070 +0.12(+0.13%)
Aug 09, 2021 97.50 97.58 97.24 97.44 851,686 +0.05(+0.05%)
Aug 06, 2021 97.51 97.63 97.30 97.39 3,551,791 -0.16(-0.16%)
Aug 05, 2021 97.36 97.60 97.31 97.55 2,159,781 +0.42(+0.43%)
Aug 04, 2021 97.27 97.46 97.03 97.14 2,563,993 -0.20(-0.20%)
Aug 03, 2021 96.87 97.38 96.40 97.34 2,564,749 +0.69(+0.71%)
Aug 02, 2021 97.16 97.22 96.57 96.64 3,834,300 +0.08(+0.08%)
Jul 30, 2021 96.52 96.95 96.38 96.57 3,914,085 -0.58(-0.59%)
Jul 29, 2021 97.11 97.34 97.07 97.15 3,748,123 +0.53(+0.55%)
Jul 28, 2021 96.42 96.87 96.13 96.62 3,426,327 +0.44(+0.46%)
Jul 27, 2021 96.32 96.32 95.47 96.17 2,680,567 -0.65(-0.67%)
Jul 26, 2021 96.53 96.82 96.50 96.82 4,530,891 -0.06(-0.06%)
Jul 23, 2021 96.64 96.99 96.38 96.88 2,535,134 +0.61(+0.63%)
Jul 22, 2021 96.22 96.37 95.93 96.28 1,404,379 +0.16(+0.17%)
Jul 21, 2021 95.46 96.12 95.39 96.11 2,587,370 +1.00(+1.05%)
Jul 20, 2021 94.04 95.40 93.90 95.11 2,127,542 +1.04(+1.11%)
Jul 19, 2021 94.17 94.33 93.48 94.07 5,617,001 -1.45(-1.52%)
Jul 16, 2021 96.45 96.47 95.42 95.52 2,318,526 -0.73(-0.76%)
Jul 15, 2021 96.33 96.55 95.85 96.25 10,898,293 -0.41(-0.42%)
Jul 14, 2021 97.03 97.06 96.48 96.65 3,008,472 +0.13(+0.14%)
Jul 13, 2021 96.70 96.99 96.47 96.52 3,376,035 -0.33(-0.34%)
Jul 12, 2021 96.55 96.92 96.47 96.85 3,717,775 +0.28(+0.29%)
Jul 09, 2021 95.89 96.63 95.83 96.57 3,844,391 +1.28(+1.34%)
Jul 08, 2021 94.89 95.49 94.66 95.29 4,260,919 -1.12(-1.16%)
Jul 07, 2021 96.47 96.54 95.86 96.41 4,763,830 +0.25(+0.26%)
Jul 06, 2021 96.55 96.55 95.60 96.16 1,654,071 -0.41(-0.42%)
Jul 02, 2021 96.27 96.63 96.10 96.57 2,273,269 +0.44(+0.46%)
Jul 01, 2021 95.81 96.12 95.69 96.12 3,592,001 +0.40(+0.42%)
Jun 30, 2021 95.72 95.90 95.63 95.73 2,393,545 -0.38(-0.39%)
Jun 29, 2021 96.14 96.14 95.92 96.11 1,909,966 +0.04(+0.04%)
Jun 28, 2021 96.05 96.11 95.77 96.07 4,035,291 -0.03(-0.03%)
Jun 25, 2021 96.03 96.15 95.89 96.10 3,432,719 +0.39(+0.41%)
Jun 24, 2021 95.64 95.77 95.58 95.71 3,029,810 +0.67(+0.71%)
Jun 23, 2021 95.22 95.45 94.97 95.04 2,425,672 -0.18(-0.19%)
Jun 22, 2021 94.71 95.36 94.52 95.22 1,712,534 +0.39(+0.41%)
Jun 21, 2021 94.09 94.90 93.84 94.83 2,489,030 +1.11(+1.18%)
Jun 18, 2021 94.06 94.20 93.68 93.72 3,706,462 -1.26(-1.32%)
Jun 17, 2021 94.95 95.23 94.49 94.98 3,409,881 -0.18(-0.19%)
Jun 16, 2021 95.82 95.82 94.68 95.16 3,700,770 -0.61(-0.64%)
Jun 15, 2021 95.90 95.94 95.57 95.77 4,067,617 -0.19(-0.20%)
Jun 14, 2021 95.73 95.96 95.58 95.96 1,071,761 +0.25(+0.26%)
Jun 11, 2021 95.68 95.72 95.38 95.72 3,514,798 +0.18(+0.19%)
Jun 10, 2021 95.39 95.69 95.14 95.54 2,194,851 +0.48(+0.50%)
Jun 09, 2021 95.35 95.43 95.03 95.06 1,471,666 -0.24(-0.26%)
Jun 08, 2021 95.50 95.51 94.93 95.31 1,546,353 -0.05(-0.05%)
Jun 07, 2021 95.36 95.38 95.12 95.35 2,426,968 +0.03(+0.03%)
Jun 04, 2021 95.00 95.38 94.98 95.32 1,194,145 +0.87(+0.92%)
Jun 03, 2021 94.43 94.71 94.04 94.45 1,573,602 -0.50(-0.52%)
Jun 02, 2021 94.86 95.13 94.77 94.95 1,151,993 +0.10(+0.11%)
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.