ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.88 98.88 98.61 98.72 6,243,645 +0.07(+0.07%)
Aug 30, 2021 98.55 98.83 98.38 98.65 1,962,144 +0.27(+0.27%)
Aug 27, 2021 97.62 98.44 97.62 98.39 2,660,707 +0.94(+0.96%)
Aug 26, 2021 97.85 97.96 97.41 97.45 3,802,644 -0.62(-0.64%)
Aug 25, 2021 97.91 98.17 97.83 98.08 11,464,609 +0.12(+0.13%)
Aug 24, 2021 97.84 98.09 97.74 97.95 3,427,555 +0.44(+0.46%)
Aug 23, 2021 97.07 97.69 97.07 97.51 3,833,527 +0.97(+1.01%)
Aug 20, 2021 95.88 96.63 95.77 96.53 2,536,362 +0.57(+0.59%)
Aug 19, 2021 95.46 96.29 95.42 95.97 4,218,519 -0.51(-0.53%)
Aug 18, 2021 97.15 97.40 96.41 96.48 3,376,794 -0.66(-0.68%)
Aug 17, 2021 97.23 97.38 96.56 97.14 4,035,941 -0.91(-0.93%)
Aug 16, 2021 97.72 98.05 97.28 98.05 2,564,031 -0.13(-0.13%)
Aug 13, 2021 98.07 98.19 97.91 98.18 1,953,520 +0.25(+0.25%)
Aug 12, 2021 97.74 97.95 97.50 97.93 2,750,787 +0.05(+0.05%)
Aug 11, 2021 97.92 97.96 97.61 97.89 4,453,033 +0.30(+0.31%)
Aug 10, 2021 97.58 97.72 97.41 97.58 1,242,804 +0.12(+0.13%)
Aug 09, 2021 97.52 97.60 97.26 97.46 851,503 +0.05(+0.05%)
Aug 06, 2021 97.53 97.65 97.32 97.41 3,551,030 -0.16(-0.16%)
Aug 05, 2021 97.38 97.62 97.33 97.57 2,159,318 +0.42(+0.43%)
Aug 04, 2021 97.29 97.48 97.05 97.16 2,563,443 -0.20(-0.20%)
Aug 03, 2021 96.89 97.40 96.42 97.36 2,564,199 +0.69(+0.71%)
Aug 02, 2021 97.18 97.24 96.59 96.67 3,833,477 +0.08(+0.08%)
Jul 30, 2021 96.54 96.97 96.40 96.59 3,913,246 -0.58(-0.59%)
Jul 29, 2021 97.13 97.37 97.09 97.17 3,747,319 +0.53(+0.55%)
Jul 28, 2021 96.44 96.89 96.15 96.64 3,425,592 +0.44(+0.46%)
Jul 27, 2021 96.34 96.34 95.49 96.19 2,679,992 -0.65(-0.67%)
Jul 26, 2021 96.55 96.85 96.52 96.85 4,529,920 -0.06(-0.06%)
Jul 23, 2021 96.66 97.01 96.40 96.90 2,534,590 +0.61(+0.63%)
Jul 22, 2021 96.24 96.39 95.95 96.30 1,404,077 +0.16(+0.17%)
Jul 21, 2021 95.48 96.14 95.41 96.14 2,586,815 +1.00(+1.05%)
Jul 20, 2021 94.06 95.42 93.92 95.13 2,127,085 +1.04(+1.11%)
Jul 19, 2021 94.19 94.35 93.50 94.09 5,615,796 -1.45(-1.52%)
Jul 16, 2021 96.47 96.49 95.44 95.54 2,318,029 -0.73(-0.76%)
Jul 15, 2021 96.35 96.57 95.87 96.27 10,895,956 -0.41(-0.42%)
Jul 14, 2021 97.05 97.08 96.50 96.67 3,007,826 +0.13(+0.14%)
Jul 13, 2021 96.72 97.02 96.49 96.54 3,375,311 -0.33(-0.34%)
Jul 12, 2021 96.57 96.94 96.50 96.87 3,716,978 +0.28(+0.29%)
Jul 09, 2021 95.91 96.65 95.85 96.59 3,843,566 +1.28(+1.34%)
Jul 08, 2021 94.91 95.51 94.68 95.31 4,260,005 -1.12(-1.16%)
Jul 07, 2021 96.50 96.56 95.88 96.43 4,762,808 +0.25(+0.26%)
Jul 06, 2021 96.57 96.57 95.62 96.18 1,653,716 -0.41(-0.42%)
Jul 02, 2021 96.29 96.65 96.12 96.59 2,272,781 +0.44(+0.46%)
Jul 01, 2021 95.83 96.15 95.71 96.15 3,591,231 +0.40(+0.42%)
Jun 30, 2021 95.74 95.92 95.65 95.75 2,393,032 -0.38(-0.39%)
Jun 29, 2021 96.16 96.16 95.94 96.13 1,909,557 +0.04(+0.04%)
Jun 28, 2021 96.07 96.14 95.79 96.09 4,034,425 -0.03(-0.03%)
Jun 25, 2021 96.05 96.17 95.91 96.12 3,431,983 +0.39(+0.41%)
Jun 24, 2021 95.66 95.80 95.60 95.73 3,029,160 +0.67(+0.71%)
Jun 23, 2021 95.24 95.47 94.99 95.06 2,425,152 -0.18(-0.19%)
Jun 22, 2021 94.73 95.38 94.54 95.24 1,712,166 +0.39(+0.41%)
Jun 21, 2021 94.11 94.92 93.86 94.85 2,488,496 +1.11(+1.18%)
Jun 18, 2021 94.08 94.22 93.70 93.74 3,705,667 -1.26(-1.32%)
Jun 17, 2021 94.97 95.25 94.51 95.00 3,409,150 -0.18(-0.19%)
Jun 16, 2021 95.84 95.84 94.70 95.18 3,699,976 -0.62(-0.64%)
Jun 15, 2021 95.92 95.96 95.59 95.80 4,066,744 -0.19(-0.20%)
Jun 14, 2021 95.75 95.98 95.60 95.98 1,071,531 +0.25(+0.26%)
Jun 11, 2021 95.70 95.74 95.40 95.74 3,514,044 +0.18(+0.19%)
Jun 10, 2021 95.41 95.71 95.16 95.56 2,194,381 +0.48(+0.50%)
Jun 09, 2021 95.37 95.45 95.05 95.08 1,471,351 -0.24(-0.26%)
Jun 08, 2021 95.52 95.53 94.95 95.33 1,546,021 -0.05(-0.05%)
Jun 07, 2021 95.38 95.40 95.14 95.37 2,426,448 +0.03(+0.03%)
Jun 04, 2021 95.02 95.40 95.00 95.34 1,193,889 +0.87(+0.92%)
Jun 03, 2021 94.45 94.73 94.06 94.47 1,573,265 -0.50(-0.52%)
Jun 02, 2021 94.88 95.15 94.79 94.97 1,151,746 +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.