ACWI Ishares MSCI ETF (NQ: ACWI )

89.24 +0.61 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 88.16 89.62 88.13 89.24 2,054,630 +0.61(+0.69%)
May 24, 2022 88.42 88.86 87.42 88.63 1,764,571 -0.74(-0.83%)
May 23, 2022 88.61 89.52 88.18 89.37 1,945,371 +1.42(+1.61%)
May 20, 2022 88.64 88.72 86.20 87.95 2,268,287 +0.25(+0.29%)
May 19, 2022 87.17 88.49 86.96 87.70 5,937,491 +0.08(+0.09%)
May 18, 2022 89.77 89.85 87.35 87.62 3,497,487 -3.03(-3.34%)
May 17, 2022 90.34 90.67 89.59 90.65 2,507,659 +1.80(+2.03%)
May 16, 2022 88.77 89.54 88.30 88.85 2,073,284 -0.29(-0.33%)
May 13, 2022 87.89 89.32 87.78 89.14 2,751,684 +2.29(+2.64%)
May 12, 2022 86.31 87.58 85.52 86.85 5,135,361 -0.12(-0.14%)
May 11, 2022 88.16 89.25 86.82 86.97 6,309,294 -1.10(-1.25%)
May 10, 2022 89.16 89.42 87.18 88.07 6,017,708 +0.31(+0.35%)
May 09, 2022 89.25 89.45 87.46 87.76 5,786,641 -2.87(-3.17%)
May 06, 2022 90.87 91.41 89.70 90.63 4,590,390 -0.91(-0.99%)
May 05, 2022 93.66 93.66 90.65 91.54 4,187,407 -3.23(-3.41%)
May 04, 2022 92.47 94.97 91.73 94.77 4,135,824 +2.18(+2.35%)
May 03, 2022 92.33 92.97 92.00 92.59 3,695,027 +0.56(+0.61%)
May 02, 2022 91.69 92.32 90.31 92.03 4,936,487 +0.30(+0.33%)
Apr 29, 2022 93.99 94.49 91.65 91.73 3,367,896 -2.47(-2.62%)
Apr 28, 2022 93.16 94.55 92.19 94.20 4,316,579 +1.93(+2.09%)
Apr 27, 2022 92.20 93.20 91.72 92.27 5,464,948 +0.35(+0.38%)
Apr 26, 2022 93.91 93.92 91.89 91.92 3,346,461 -2.61(-2.76%)
Apr 25, 2022 93.62 94.57 92.75 94.53 3,617,867 +0.15(+0.16%)
Apr 22, 2022 96.40 96.43 94.28 94.38 2,339,772 -2.17(-2.25%)
Apr 21, 2022 98.85 96.37 96.55 8,192,856 -1.52(-1.55%)
Apr 20, 2022 98.55 98.57 97.78 98.07 1,896,399 +0.09(+0.09%)
Apr 19, 2022 96.64 98.11 96.62 97.98 5,598,543 +1.03(+1.06%)
Apr 18, 2022 96.92 97.39 96.54 96.95 1,674,751 -0.16(-0.16%)
Apr 14, 2022 98.23 98.34 97.10 97.11 2,237,289 -1.03(-1.05%)
Apr 13, 2022 97.01 98.27 96.97 98.14 2,449,662 +1.17(+1.21%)
Apr 12, 2022 98.05 98.47 96.71 96.97 2,964,633 -0.54(-0.55%)
Apr 11, 2022 98.30 98.34 97.33 97.51 3,761,409 -1.41(-1.43%)
Apr 08, 2022 98.87 99.45 98.50 98.92 2,272,701 -0.09(-0.09%)
Apr 07, 2022 98.65 99.44 98.05 99.01 4,303,694 +0.21(+0.21%)
Apr 06, 2022 98.98 99.31 98.17 98.80 3,269,655 -1.15(-1.15%)
Apr 05, 2022 100.97 101.35 99.68 99.95 4,349,120 -1.45(-1.43%)
Apr 04, 2022 100.63 101.40 100.46 101.40 5,179,026 +0.97(+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.