ACWI Ishares MSCI ETF (NQ: ACWI )

108.26 +0.44 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 81.21 82.15 80.55 81.63 5,610,741 -0.65(-0.79%)
Jun 29, 2022 82.58 82.73 81.99 82.28 3,689,412 -0.22(-0.27%)
Jun 28, 2022 84.25 84.69 82.47 82.50 3,290,758 -1.24(-1.48%)
Jun 27, 2022 84.21 84.27 83.56 83.74 4,248,160 -0.24(-0.29%)
Jun 24, 2022 82.33 84.01 82.33 83.98 3,448,077 +2.48(+3.04%)
Jun 23, 2022 81.37 81.65 80.54 81.50 3,793,291 +0.47(+0.58%)
Jun 22, 2022 80.54 81.87 80.33 81.03 3,751,022 -0.47(-0.57%)
Jun 21, 2022 81.09 81.81 81.01 81.50 4,966,190 +1.78(+2.23%)
Jun 17, 2022 79.89 80.46 79.07 79.72 5,012,865 -0.04(-0.05%)
Jun 16, 2022 80.16 80.38 79.26 79.76 3,754,716 -2.40(-2.93%)
Jun 15, 2022 81.68 83.03 80.67 82.16 3,762,035 +1.24(+1.53%)
Jun 14, 2022 81.39 81.76 80.25 80.93 6,342,984 -0.24(-0.30%)
Jun 13, 2022 82.08 82.47 80.88 81.17 4,333,930 -3.12(-3.71%)
Jun 10, 2022 85.07 85.34 84.19 84.29 3,674,900 -2.25(-2.60%)
Jun 09, 2022 88.15 88.50 86.54 86.54 3,679,595 -2.07(-2.33%)
Jun 08, 2022 89.11 89.41 88.44 88.61 3,448,744 -0.84(-0.94%)
Jun 07, 2022 88.05 89.52 87.92 89.45 3,690,515 +0.67(+0.76%)
Jun 06, 2022 89.56 89.75 88.58 88.77 3,156,858 +0.32(+0.36%)
Jun 03, 2022 88.88 89.16 88.28 88.45 2,184,568 -1.49(-1.66%)
Jun 02, 2022 88.40 89.96 88.02 89.95 2,648,714 +1.77(+2.01%)
Jun 01, 2022 89.45 89.55 87.68 88.17 3,233,923 -0.66(-0.74%)
May 31, 2022 89.23 89.59 88.52 88.83 4,596,717 -0.40(-0.45%)
May 27, 2022 88.10 89.24 88.02 89.23 1,665,991 +1.78(+2.04%)
May 26, 2022 86.17 87.78 86.17 87.45 1,719,625 +1.42(+1.65%)
May 25, 2022 84.99 86.40 84.96 86.03 2,131,191 +0.59(+0.69%)
May 24, 2022 85.24 85.67 84.28 85.45 1,830,324 -0.71(-0.83%)
May 23, 2022 85.43 86.30 85.01 86.16 2,017,861 +1.37(+1.61%)
May 20, 2022 85.46 85.53 83.10 84.79 2,352,810 +0.24(+0.29%)
May 19, 2022 84.04 85.31 83.84 84.55 6,158,739 +0.08(+0.09%)
May 18, 2022 86.55 86.62 84.21 84.47 3,627,813 -2.92(-3.34%)
May 17, 2022 87.09 87.41 86.37 87.39 2,601,101 +1.74(+2.03%)
May 16, 2022 85.58 86.32 85.12 85.66 2,150,540 -0.28(-0.33%)
May 13, 2022 84.73 86.11 84.63 85.94 2,854,220 +2.21(+2.64%)
May 12, 2022 83.21 84.43 82.45 83.73 5,326,720 -0.12(-0.14%)
May 11, 2022 84.99 86.04 83.70 83.85 6,544,397 -1.06(-1.25%)
May 10, 2022 85.96 86.20 84.05 84.91 6,241,945 +0.30(+0.35%)
May 09, 2022 86.04 86.24 84.32 84.61 6,002,268 -2.77(-3.17%)
May 06, 2022 87.61 88.13 86.48 87.37 4,761,257 -0.88(-0.99%)
May 05, 2022 90.30 90.30 87.39 88.25 4,343,442 -3.11(-3.41%)
May 04, 2022 89.15 91.55 88.43 91.37 4,289,937 +2.10(+2.35%)
May 03, 2022 89.01 89.63 88.69 89.26 3,832,714 +0.54(+0.61%)
May 02, 2022 88.40 89.00 87.07 88.72 5,120,435 +0.29(+0.33%)
Apr 29, 2022 90.61 91.10 88.36 88.43 3,493,393 -2.38(-2.62%)
Apr 28, 2022 89.81 91.15 88.88 90.82 4,477,427 +1.86(+2.09%)
Apr 27, 2022 88.89 89.86 88.42 88.96 5,668,588 +0.34(+0.38%)
Apr 26, 2022 90.54 90.55 88.59 88.62 3,471,160 -2.52(-2.76%)
Apr 25, 2022 90.26 91.17 89.42 91.13 3,752,679 +0.14(+0.16%)
Apr 22, 2022 92.94 92.97 90.89 90.99 2,426,958 -2.09(-2.25%)
Apr 21, 2022 95.30 95.51 92.91 93.08 8,498,146 -1.47(-1.55%)
Apr 20, 2022 95.01 95.03 94.27 94.55 1,967,064 +0.09(+0.09%)
Apr 19, 2022 93.17 94.59 93.15 94.46 5,807,161 +0.99(+1.06%)
Apr 18, 2022 93.44 93.89 93.07 93.47 1,737,157 -0.15(-0.16%)
Apr 14, 2022 94.70 94.81 93.61 93.62 2,320,657 -0.99(-1.05%)
Apr 13, 2022 93.53 94.74 93.49 94.61 2,540,943 +1.13(+1.21%)
Apr 12, 2022 94.53 94.93 93.24 93.49 3,075,104 -0.52(-0.55%)
Apr 11, 2022 94.77 94.81 93.83 94.01 3,901,570 -1.36(-1.43%)
Apr 08, 2022 95.32 95.88 94.96 95.37 2,357,388 -0.09(-0.09%)
Apr 07, 2022 95.11 95.87 94.53 95.45 4,464,062 +0.20(+0.21%)
Apr 06, 2022 95.42 95.75 94.64 95.25 3,391,492 -1.11(-1.15%)
Apr 05, 2022 97.34 97.71 96.10 96.36 4,511,181 -1.40(-1.43%)
Apr 04, 2022 97.01 97.76 96.85 97.76 5,372,012 +0.94(+0.97%)
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.