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 30, 2022 82.48 82.71 82.00 82.54 4,321,184 -0.50(-0.60%)
Dec 29, 2022 82.42 83.22 82.28 83.03 5,184,201 +1.42(+1.74%)
Dec 28, 2022 82.70 83.03 81.61 81.61 3,573,252 -1.07(-1.29%)
Dec 27, 2022 82.80 82.99 82.35 82.68 4,218,026 -0.03(-0.04%)
Dec 23, 2022 82.18 82.72 81.85 82.71 4,630,010 +0.38(+0.46%)
Dec 22, 2022 82.80 82.83 81.28 82.33 5,681,699 -1.00(-1.20%)
Dec 21, 2022 82.77 83.57 82.64 83.34 3,907,087 +1.08(+1.31%)
Dec 20, 2022 82.07 82.61 81.78 82.26 9,855,221 +0.18(+0.23%)
Dec 19, 2022 82.76 82.79 81.78 82.07 5,162,863 -0.51(-0.61%)
Dec 16, 2022 82.80 83.16 82.21 82.58 4,813,886 -0.81(-0.97%)
Dec 15, 2022 84.47 84.63 83.06 83.38 3,700,298 -2.10(-2.46%)
Dec 14, 2022 85.86 86.54 84.84 85.48 6,227,891 -0.33(-0.39%)
Dec 13, 2022 87.44 87.44 85.38 85.81 9,460,649 +0.78(+0.92%)
Dec 12, 2022 84.43 85.04 84.16 85.03 7,431,222 +0.75(+0.89%)
Dec 09, 2022 84.68 85.10 84.25 84.28 8,179,533 -0.41(-0.48%)
Dec 08, 2022 84.40 84.88 84.10 84.68 2,301,690 +0.65(+0.77%)
Dec 07, 2022 84.00 84.47 83.83 84.04 4,745,652 -0.15(-0.18%)
Dec 06, 2022 85.16 85.25 83.79 84.19 4,562,192 -0.91(-1.07%)
Dec 05, 2022 86.07 86.26 84.83 85.10 16,766,184 -1.48(-1.71%)
Dec 02, 2022 85.68 86.80 85.65 86.58 4,234,887 -0.08(-0.09%)
Dec 01, 2022 86.93 87.20 86.18 86.65 5,526,047 +0.13(+0.15%)
Nov 30, 2022 84.57 86.53 84.02 86.53 7,147,911 +2.39(+2.84%)
Nov 29, 2022 84.25 84.55 83.82 84.13 3,608,859 +0.17(+0.21%)
Nov 28, 2022 84.63 84.96 83.83 83.96 10,895,534 -1.24(-1.45%)
Nov 25, 2022 85.10 85.30 84.99 85.20 1,725,106 +0.07(+0.08%)
Nov 23, 2022 84.44 85.24 84.44 85.13 1,727,211 +0.66(+0.78%)
Nov 22, 2022 83.82 84.51 83.56 84.47 4,341,630 +1.04(+1.25%)
Nov 21, 2022 83.37 83.61 83.02 83.43 5,439,249 -0.46(-0.55%)
Nov 18, 2022 84.25 84.34 83.41 83.89 4,791,376 +0.16(+0.20%)
Nov 17, 2022 82.59 83.80 82.58 83.73 4,929,073 -0.20(-0.24%)
Nov 16, 2022 84.29 84.41 83.79 83.93 4,666,096 -0.64(-0.75%)
Nov 15, 2022 85.20 85.37 83.82 84.57 5,634,529 +0.81(+0.97%)
Nov 14, 2022 84.08 84.65 83.71 83.76 5,523,215 -0.76(-0.90%)
Nov 11, 2022 83.74 84.65 83.44 84.52 9,002,095 +1.26(+1.52%)
Nov 10, 2022 82.01 83.32 81.54 83.26 6,443,090 +4.24(+5.36%)
Nov 09, 2022 80.04 80.32 78.94 79.02 9,037,366 -1.49(-1.85%)
Nov 08, 2022 80.24 81.12 79.77 80.51 5,189,190 +0.56(+0.70%)
Nov 07, 2022 79.77 80.13 79.29 79.95 8,022,394 +0.50(+0.63%)
Nov 04, 2022 79.39 79.77 78.23 79.44 6,912,569 +1.82(+2.35%)
Nov 03, 2022 77.43 78.13 77.05 77.62 8,030,686 -0.69(-0.87%)
Nov 02, 2022 79.94 80.90 78.25 78.31 11,069,675 -1.64(-2.05%)
Nov 01, 2022 81.04 81.05 79.69 79.95 3,029,131 +0.08(+0.10%)
Oct 31, 2022 79.75 80.17 79.62 79.87 6,984,259 -0.53(-0.66%)
Oct 28, 2022 78.98 80.50 78.90 80.40 5,790,753 +1.26(+1.60%)
Oct 27, 2022 79.66 80.12 79.02 79.14 3,463,761 -0.48(-0.61%)
Oct 26, 2022 79.21 80.52 79.18 79.62 6,999,169 +0.01(+0.01%)
Oct 25, 2022 78.41 79.69 78.37 79.61 5,600,377 +1.38(+1.76%)
Oct 24, 2022 77.82 78.46 77.22 78.23 2,448,441 +0.23(+0.30%)
Oct 21, 2022 76.16 78.08 75.82 78.00 4,927,220 +1.62(+2.12%)
Oct 20, 2022 76.80 77.75 76.21 76.38 6,426,208 -0.37(-0.48%)
Oct 19, 2022 76.92 77.41 76.22 76.74 2,947,335 -0.79(-1.02%)
Oct 18, 2022 78.30 78.37 76.84 77.53 4,099,412 +0.72(+0.94%)
Oct 17, 2022 76.30 77.05 76.30 76.81 5,647,909 +1.94(+2.59%)
Oct 14, 2022 77.00 77.24 74.78 74.87 4,318,094 -1.62(-2.12%)
Oct 13, 2022 73.20 76.77 73.06 76.49 9,737,048 +1.69(+2.26%)
Oct 12, 2022 75.05 75.32 74.67 74.80 2,864,628 -0.20(-0.27%)
Oct 11, 2022 75.24 76.11 74.64 75.01 14,244,126 -0.64(-0.84%)
Oct 10, 2022 76.43 76.43 75.18 75.64 2,950,055 -0.61(-0.80%)
Oct 07, 2022 77.51 77.53 75.94 76.25 7,418,741 -1.99(-2.54%)
Oct 06, 2022 78.72 79.25 78.12 78.24 3,062,812 -0.92(-1.16%)
Oct 05, 2022 78.48 79.60 78.00 79.15 2,124,914 -0.36(-0.45%)
Oct 04, 2022 78.35 79.52 78.35 79.51 3,716,060 +2.62(+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.