ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 83.15 83.39 82.67 83.21 4,286,141 -0.50(-0.60%)
Dec 29, 2022 83.10 83.90 82.95 83.71 5,142,159 +1.43(+1.74%)
Dec 28, 2022 83.38 83.71 82.28 82.28 3,544,274 -1.08(-1.29%)
Dec 27, 2022 83.48 83.67 83.02 83.36 4,183,819 -0.03(-0.04%)
Dec 23, 2022 82.85 83.39 82.52 83.39 4,592,462 +0.38(+0.46%)
Dec 22, 2022 83.48 83.51 81.95 83.01 5,635,623 -1.01(-1.20%)
Dec 21, 2022 83.45 84.25 83.31 84.02 3,875,402 +1.09(+1.31%)
Dec 20, 2022 82.74 83.29 82.45 82.93 9,775,299 +0.19(+0.23%)
Dec 19, 2022 83.44 83.47 82.45 82.74 5,120,994 -0.51(-0.61%)
Dec 16, 2022 83.48 83.84 82.88 83.25 4,774,847 -0.81(-0.97%)
Dec 15, 2022 85.16 85.32 83.74 84.07 3,670,290 -2.12(-2.46%)
Dec 14, 2022 86.57 87.25 85.54 86.18 6,177,385 -0.33(-0.39%)
Dec 13, 2022 88.15 88.15 86.08 86.52 9,383,927 +0.79(+0.92%)
Dec 12, 2022 85.12 85.74 84.85 85.73 7,370,995 +0.76(+0.89%)
Dec 09, 2022 85.38 85.80 84.94 84.97 8,113,241 -0.41(-0.48%)
Dec 08, 2022 85.09 85.57 84.79 85.38 2,283,035 +0.65(+0.77%)
Dec 07, 2022 84.69 85.16 84.52 84.72 4,707,190 -0.16(-0.18%)
Dec 06, 2022 85.85 85.95 84.48 84.88 4,525,217 -0.91(-1.07%)
Dec 05, 2022 86.78 86.96 85.52 85.79 16,630,301 -1.49(-1.71%)
Dec 02, 2022 86.38 87.51 86.35 87.28 4,200,565 -0.08(-0.09%)
Dec 01, 2022 87.64 87.91 86.88 87.36 5,481,260 +0.13(+0.15%)
Nov 30, 2022 85.26 87.23 84.70 87.23 7,089,980 +2.41(+2.84%)
Nov 29, 2022 84.94 85.24 84.50 84.82 3,579,611 +0.18(+0.21%)
Nov 28, 2022 85.32 85.66 84.51 84.65 10,807,230 -1.25(-1.45%)
Nov 25, 2022 85.79 85.99 85.69 85.89 1,711,125 +0.07(+0.08%)
Nov 23, 2022 85.13 85.94 85.13 85.82 1,713,212 +0.66(+0.78%)
Nov 22, 2022 84.50 85.20 84.25 85.16 4,306,443 +1.05(+1.25%)
Nov 21, 2022 84.05 84.30 83.70 84.11 5,395,166 -0.47(-0.55%)
Nov 18, 2022 84.94 85.03 84.10 84.58 4,752,543 +0.17(+0.20%)
Nov 17, 2022 83.26 84.49 83.25 84.41 4,889,125 -0.20(-0.24%)
Nov 16, 2022 84.98 85.10 84.47 84.62 4,628,279 -0.64(-0.75%)
Nov 15, 2022 85.89 86.07 84.50 85.26 5,588,864 +0.82(+0.97%)
Nov 14, 2022 84.76 85.34 84.39 84.44 5,478,452 -0.77(-0.90%)
Nov 11, 2022 84.42 85.34 84.12 85.21 8,929,137 +1.27(+1.52%)
Nov 10, 2022 82.68 84.00 82.20 83.94 6,390,872 +4.27(+5.36%)
Nov 09, 2022 80.70 80.98 79.59 79.67 8,964,121 -1.50(-1.85%)
Nov 08, 2022 80.89 81.78 80.42 81.16 5,147,134 +0.56(+0.70%)
Nov 07, 2022 80.42 80.78 79.94 80.60 7,957,375 +0.51(+0.63%)
Nov 04, 2022 80.03 80.42 78.87 80.09 6,856,545 +1.84(+2.35%)
Nov 03, 2022 78.06 78.77 77.68 78.25 7,965,600 -0.69(-0.87%)
Nov 02, 2022 80.59 81.56 78.89 78.95 10,979,960 -1.65(-2.05%)
Nov 01, 2022 81.70 81.71 80.35 80.60 3,004,581 +0.08(+0.10%)
Oct 31, 2022 80.40 80.82 80.27 80.52 6,927,654 -0.54(-0.66%)
Oct 28, 2022 79.63 81.15 79.54 81.06 5,743,821 +1.27(+1.60%)
Oct 27, 2022 80.31 80.77 79.67 79.78 3,435,689 -0.49(-0.61%)
Oct 26, 2022 79.86 81.17 79.83 80.27 6,942,444 +0.01(+0.01%)
Oct 25, 2022 79.05 80.35 79.01 80.26 5,554,988 +1.39(+1.76%)
Oct 24, 2022 78.46 79.10 77.85 78.87 2,428,597 +0.23(+0.30%)
Oct 21, 2022 76.79 78.72 76.44 78.63 4,887,287 +1.63(+2.12%)
Oct 20, 2022 77.43 78.39 76.83 77.00 6,374,126 -0.37(-0.48%)
Oct 19, 2022 77.54 78.04 76.84 77.37 2,923,448 -0.80(-1.02%)
Oct 18, 2022 78.94 79.01 77.47 78.17 4,066,188 +0.73(+0.94%)
Oct 17, 2022 76.92 77.68 76.92 77.44 5,602,135 +1.96(+2.59%)
Oct 14, 2022 77.63 77.88 75.39 75.48 4,283,097 -1.63(-2.12%)
Oct 13, 2022 73.80 77.40 73.65 77.12 9,658,133 +1.70(+2.26%)
Oct 12, 2022 75.67 75.94 75.28 75.41 2,841,411 -0.20(-0.27%)
Oct 11, 2022 75.85 76.73 75.25 75.62 14,128,682 -0.64(-0.84%)
Oct 10, 2022 77.06 77.06 75.79 76.26 2,926,145 -0.61(-0.80%)
Oct 07, 2022 78.15 78.17 76.56 76.87 7,358,615 -2.00(-2.54%)
Oct 06, 2022 79.36 79.90 78.76 78.88 3,037,989 -0.92(-1.16%)
Oct 05, 2022 79.12 80.25 78.63 79.80 2,107,693 -0.36(-0.45%)
Oct 04, 2022 78.99 80.17 78.99 80.16 3,685,943 +2.65(+3.41%)
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.