ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 101.29 101.54 101.07 101.13 5,783,787 -0.16(-0.16%)
Dec 30, 2021 101.46 101.72 101.23 101.29 2,255,146 -0.12(-0.12%)
Dec 29, 2021 101.40 101.58 101.06 101.42 8,223,027 -0.02(-0.02%)
Dec 28, 2021 101.62 101.79 101.31 101.44 7,446,996 -0.07(-0.07%)
Dec 27, 2021 100.60 101.51 100.56 101.51 2,838,790 +1.10(+1.09%)
Dec 23, 2021 99.99 100.70 99.95 100.41 3,865,683 +0.64(+0.64%)
Dec 22, 2021 98.75 99.81 98.73 99.77 5,541,118 +0.93(+0.94%)
Dec 21, 2021 97.97 98.92 97.66 98.85 3,854,927 +1.59(+1.63%)
Dec 20, 2021 97.05 97.32 96.52 97.26 4,190,650 -0.93(-0.94%)
Dec 17, 2021 98.42 99.00 97.84 98.19 4,538,245 -0.97(-0.98%)
Dec 16, 2021 100.21 100.30 98.77 99.16 5,114,518 -0.48(-0.48%)
Dec 15, 2021 98.35 99.72 97.85 99.64 3,848,446 +1.22(+1.24%)
Dec 14, 2021 98.35 98.83 97.85 98.42 5,847,371 -0.75(-0.76%)
Dec 13, 2021 99.77 99.77 98.95 99.17 3,802,997 -0.78(-0.78%)
Dec 10, 2021 99.88 100.05 99.32 99.95 4,188,776 +0.54(+0.54%)
Dec 09, 2021 99.80 100.00 99.38 99.41 6,487,652 -0.79(-0.79%)
Dec 08, 2021 100.02 100.28 99.70 100.20 4,583,235 +0.28(+0.28%)
Dec 07, 2021 99.06 99.95 99.06 99.92 6,391,581 +2.12(+2.17%)
Dec 06, 2021 97.28 98.11 96.75 97.80 6,614,557 +0.97(+1.01%)
Dec 03, 2021 97.97 98.18 96.02 96.83 7,477,598 -0.83(-0.85%)
Dec 02, 2021 96.61 98.01 96.53 97.66 9,210,860 +1.39(+1.44%)
Dec 01, 2021 98.55 99.10 96.27 96.27 6,325,242 -1.08(-1.11%)
Nov 30, 2021 98.28 98.72 96.99 97.35 7,853,931 -1.34(-1.36%)
Nov 29, 2021 98.88 99.11 98.18 98.69 4,396,470 +0.88(+0.90%)
Nov 26, 2021 98.57 98.80 97.62 97.81 4,327,490 -2.44(-2.44%)
Nov 24, 2021 99.55 100.28 99.38 100.25 2,578,412 +0.04(+0.04%)
Nov 23, 2021 100.12 100.52 99.95 100.21 2,833,805 -0.03(-0.03%)
Nov 22, 2021 101.03 101.40 100.20 100.24 6,210,752 -0.61(-0.60%)
Nov 19, 2021 101.08 101.30 100.81 100.85 2,081,877 -0.36(-0.35%)
Nov 18, 2021 101.21 101.28 100.61 101.21 1,829,281 +0.03(+0.03%)
Nov 17, 2021 101.35 101.35 101.03 101.18 3,633,069 -0.28(-0.28%)
Nov 16, 2021 101.20 101.68 101.18 101.46 2,736,997 +0.21(+0.21%)
Nov 15, 2021 101.52 101.53 101.09 101.25 2,732,469 -0.06(-0.06%)
Nov 12, 2021 100.87 101.35 100.71 101.31 3,527,645 +0.70(+0.70%)
Nov 11, 2021 100.72 100.86 100.59 100.61 3,469,292 +0.33(+0.33%)
Nov 10, 2021 100.91 100.28 2,784,296 -0.92(-0.91%)
Nov 09, 2021 101.61 101.61 100.91 101.20 3,000,740 -0.26(-0.25%)
Nov 08, 2021 101.59 101.61 101.34 101.45 2,659,685 +0.19(+0.19%)
Nov 05, 2021 101.46 101.59 100.92 101.26 1,832,015 +0.20(+0.20%)
Nov 04, 2021 100.88 101.12 100.70 101.06 2,658,283 +0.22(+0.22%)
Nov 03, 2021 100.06 100.93 99.97 100.85 1,792,905 +0.64(+0.64%)
Nov 02, 2021 100.04 100.28 99.94 100.20 2,309,787 +0.06(+0.06%)
Nov 01, 2021 99.96 100.18 99.67 100.15 1,796,579 +0.50(+0.50%)
Oct 29, 2021 99.17 99.73 99.65 3,073,969 -0.27(-0.27%)
Oct 28, 2021 99.23 99.92 99.92 2,862,697 +0.86(+0.87%)
Oct 27, 2021 99.57 99.72 99.01 99.06 4,538,395 -0.49(-0.49%)
Oct 26, 2021 99.99 99.55 6,387,009 -0.06(-0.06%)
Oct 25, 2021 99.36 99.61 1,599,472 +0.34(+0.34%)
Oct 22, 2021 99.30 99.63 98.83 99.27 3,517,150 +0.01(+0.01%)
Oct 21, 2021 98.92 99.26 98.85 99.26 1,222,906 +0.02(+0.02%)
Oct 20, 2021 99.03 99.31 98.98 99.24 1,336,596 +0.29(+0.30%)
Oct 19, 2021 98.55 98.95 98.48 98.95 2,895,867 +0.83(+0.85%)
Oct 18, 2021 97.55 98.16 97.41 98.11 4,695,617 +0.06(+0.06%)
Oct 15, 2021 97.79 98.10 97.65 98.06 2,139,694 +0.79(+0.82%)
Oct 14, 2021 96.85 97.33 96.69 97.26 3,199,599 +1.24(+1.29%)
Oct 13, 2021 95.72 96.15 95.25 96.02 3,366,713 +0.72(+0.75%)
Oct 12, 2021 95.62 95.77 95.18 95.30 2,593,664 -0.12(-0.13%)
Oct 11, 2021 95.99 96.50 95.43 95.43 2,084,903 -0.57(-0.59%)
Oct 08, 2021 96.33 96.35 95.84 95.99 2,863,573 -0.10(-0.11%)
Oct 07, 2021 95.82 96.56 95.80 96.10 5,650,102 +1.04(+1.10%)
Oct 06, 2021 93.97 95.09 93.61 95.06 6,946,457 +0.08(+0.08%)
Oct 05, 2021 94.45 95.43 94.30 94.98 3,581,540 +0.83(+0.88%)
Oct 04, 2021 95.04 95.13 93.68 94.15 6,706,420 -1.19(-1.25%)
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.