ACWI Ishares MSCI ETF (NQ: ACWI )

110.11 -0.04 (-0.04%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 96.54 96.72 96.46 96.55 2,373,129 -0.38(-0.39%)
Jun 29, 2021 96.97 96.97 96.74 96.93 1,893,676 +0.04(+0.04%)
Jun 28, 2021 96.88 96.94 96.59 96.89 4,000,872 -0.03(-0.03%)
Jun 25, 2021 96.86 96.98 96.71 96.92 3,403,440 +0.39(+0.41%)
Jun 24, 2021 96.46 96.60 96.40 96.53 3,003,967 +0.68(+0.71%)
Jun 23, 2021 96.04 96.27 95.79 95.85 2,404,983 -0.18(-0.19%)
Jun 22, 2021 95.52 96.18 95.33 96.04 1,697,927 +0.39(+0.41%)
Jun 21, 2021 94.90 95.72 94.65 95.64 2,467,800 +1.12(+1.18%)
Jun 18, 2021 94.87 95.01 94.49 94.53 3,674,848 -1.27(-1.32%)
Jun 17, 2021 95.77 96.05 95.30 95.80 3,380,797 -0.18(-0.19%)
Jun 16, 2021 96.65 96.65 95.49 95.98 3,669,205 -0.62(-0.64%)
Jun 15, 2021 96.72 96.76 96.39 96.60 4,032,922 -0.19(-0.20%)
Jun 14, 2021 96.55 96.79 96.40 96.79 1,062,619 +0.25(+0.26%)
Jun 11, 2021 96.50 96.54 96.20 96.54 3,484,819 +0.18(+0.19%)
Jun 10, 2021 96.21 96.51 95.96 96.36 2,176,131 +0.48(+0.50%)
Jun 09, 2021 96.17 96.25 95.85 95.88 1,459,117 -0.25(-0.26%)
Jun 08, 2021 96.32 96.33 95.75 96.13 1,533,166 -0.05(-0.05%)
Jun 07, 2021 96.18 96.20 95.94 96.17 2,406,273 +0.03(+0.03%)
Jun 04, 2021 95.81 96.20 95.79 96.14 1,183,962 +0.88(+0.92%)
Jun 03, 2021 95.24 95.53 94.85 95.26 1,560,184 -0.50(-0.52%)
Jun 02, 2021 95.68 95.95 95.59 95.77 1,142,170 +0.10(+0.11%)
Jun 01, 2021 96.22 96.23 95.52 95.66 3,658,641 +0.31(+0.33%)
May 28, 2021 95.40 95.61 95.30 95.35 2,051,222 +0.28(+0.30%)
May 27, 2021 95.18 95.31 95.02 95.06 2,875,150 +0.10(+0.11%)
May 26, 2021 94.84 95.06 94.72 94.96 1,696,028 +0.23(+0.24%)
May 25, 2021 95.22 95.23 94.62 94.73 2,361,125 +0.00(+0.00%)
May 24, 2021 94.36 94.99 94.34 94.73 1,862,267 +0.74(+0.79%)
May 21, 2021 94.39 94.54 93.78 93.99 2,508,252 -0.10(-0.11%)
May 20, 2021 93.38 94.32 93.34 94.10 1,634,075 +1.07(+1.15%)
May 19, 2021 92.34 93.08 91.98 93.03 4,803,715 -0.44(-0.47%)
May 18, 2021 94.02 94.19 93.45 93.46 1,277,755 -0.26(-0.27%)
May 17, 2021 93.47 93.72 93.24 93.72 2,013,902 -0.14(-0.15%)
May 14, 2021 93.21 94.03 93.20 93.86 17,217,428 +1.46(+1.58%)
May 13, 2021 91.90 92.76 91.82 92.40 6,190,127 +0.74(+0.81%)
May 12, 2021 92.78 93.09 91.45 91.66 4,834,191 -1.93(-2.06%)
May 11, 2021 92.92 93.72 92.63 93.60 2,724,498 -0.78(-0.82%)
May 10, 2021 95.35 95.39 94.32 94.37 2,638,969 -0.94(-0.98%)
May 07, 2021 94.69 95.47 94.64 95.31 3,685,516 +0.85(+0.90%)
May 06, 2021 93.91 94.51 93.43 94.46 3,761,834 +0.67(+0.72%)
May 05, 2021 94.02 94.15 93.56 93.79 1,732,044 +0.34(+0.37%)
May 04, 2021 93.73 93.78 92.65 93.44 2,534,601 -0.89(-0.94%)
May 03, 2021 94.57 94.60 94.20 94.33 1,769,626 +0.37(+0.39%)
Apr 30, 2021 94.15 94.40 93.72 93.97 2,257,831 -0.88(-0.93%)
Apr 29, 2021 95.18 95.20 94.14 94.85 4,920,379 +0.23(+0.24%)
Apr 28, 2021 94.49 94.90 94.34 94.62 2,003,848 +0.15(+0.16%)
Apr 27, 2021 94.47 94.53 94.22 94.47 3,815,183 -0.04(-0.04%)
Apr 26, 2021 94.37 94.62 94.33 94.51 2,449,726 +0.20(+0.21%)
Apr 23, 2021 93.54 94.59 93.54 94.31 1,310,110 +1.01(+1.09%)
Apr 22, 2021 93.96 94.10 93.04 93.29 2,553,959 -0.57(-0.61%)
Apr 21, 2021 92.79 93.94 92.74 93.86 7,331,192 +0.82(+0.89%)
Apr 20, 2021 93.53 93.62 92.69 93.04 2,634,114 -1.00(-1.07%)
Apr 19, 2021 94.17 94.31 93.66 94.04 2,379,425 -0.39(-0.41%)
Apr 16, 2021 94.32 94.47 94.02 94.43 3,097,353 +0.37(+0.39%)
Apr 15, 2021 93.74 94.08 93.68 94.06 2,012,054 +0.88(+0.95%)
Apr 14, 2021 93.32 93.58 93.00 93.18 3,138,352 -0.06(-0.06%)
Apr 13, 2021 92.88 93.33 92.82 93.24 1,309,364 +0.44(+0.47%)
Apr 12, 2021 92.75 92.84 92.54 92.80 3,022,837 -0.26(-0.27%)
Apr 09, 2021 92.52 93.06 92.46 93.06 1,727,179 +0.42(+0.45%)
Apr 08, 2021 92.59 92.71 92.35 92.64 2,047,701 +0.57(+0.62%)
Apr 07, 2021 91.99 92.21 91.84 92.07 4,536,663 -0.15(-0.16%)
Apr 06, 2021 92.03 92.44 91.96 92.22 2,176,459 -0.10(-0.11%)
Apr 05, 2021 91.83 92.45 91.77 92.33 3,004,800 +1.01(+1.11%)
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.