ACWI Ishares MSCI ETF (NQ: ACWI )

84.48 +0.59 (+0.70%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 99.00 101.05 100.97 3,866,554 +2.04(+2.06%)
Jan 28, 2022 97.37 98.96 96.44 98.93 10,745,630 +1.56(+1.60%)
Jan 27, 2022 98.61 99.23 97.03 97.37 6,192,296 -0.50(-0.51%)
Jan 26, 2022 99.69 100.17 97.16 97.87 5,429,461 -0.49(-0.50%)
Jan 25, 2022 98.03 99.21 96.92 98.36 17,991,888 -1.00(-1.01%)
Jan 24, 2022 97.87 99.40 95.60 99.36 11,927,576 -0.16(-0.16%)
Jan 21, 2022 100.93 101.32 99.44 99.52 8,781,102 -1.72(-1.70%)
Jan 20, 2022 102.64 103.58 101.19 101.24 10,613,649 -0.80(-0.78%)
Jan 19, 2022 103.11 103.41 102.00 102.04 6,159,474 -0.62(-0.60%)
Jan 18, 2022 103.26 103.37 102.45 102.66 8,446,000 -1.81(-1.73%)
Jan 14, 2022 104.47 0 +0.03(+0.03%)
Jan 13, 2022 106.04 106.12 104.29 104.44 5,320,127 -1.42(-1.34%)
Jan 12, 2022 105.79 106.08 105.30 105.86 4,585,599 +0.64(+0.61%)
Jan 11, 2022 104.09 105.22 103.58 105.22 7,804,605 +1.24(+1.19%)
Jan 10, 2022 103.55 103.98 102.31 103.98 12,844,941 -0.30(-0.29%)
Jan 07, 2022 104.44 104.72 103.77 104.28 4,589,418 -0.02(-0.02%)
Jan 06, 2022 104.32 104.95 103.80 104.30 6,908,733 -0.22(-0.21%)
Jan 05, 2022 106.31 106.44 104.47 104.52 6,835,723 -1.73(-1.63%)
Jan 04, 2022 106.73 106.78 105.89 106.25 9,016,151 -0.09(-0.08%)
Jan 03, 2022 106.12 106.36 105.55 106.34 12,987,521 +0.56(+0.53%)
Dec 31, 2021 105.95 106.20 105.72 105.78 5,529,618 -0.17(-0.16%)
Dec 30, 2021 106.12 106.40 105.88 105.95 2,156,044 -0.20(-0.19%)
Dec 29, 2021 106.13 106.32 105.78 106.15 7,856,407 -0.02(-0.02%)
Dec 28, 2021 106.36 106.54 106.04 106.17 7,114,975 -0.08(-0.07%)
Dec 27, 2021 105.29 106.25 105.25 106.25 2,712,224 +1.15(+1.09%)
Dec 23, 2021 104.66 105.39 104.61 105.10 3,693,334 +0.67(+0.64%)
Dec 22, 2021 103.36 104.47 103.34 104.43 5,294,070 +0.97(+0.94%)
Dec 21, 2021 102.54 103.54 102.22 103.46 3,683,057 +1.66(+1.63%)
Dec 20, 2021 101.58 101.86 101.03 101.80 4,003,812 -0.97(-0.94%)
Dec 17, 2021 103.01 103.62 102.41 102.77 4,335,910 -0.97(-0.94%)
Dec 16, 2021 104.89 104.98 103.38 103.74 4,886,490 -0.55(-0.53%)
Dec 15, 2021 102.94 104.38 102.42 104.29 3,676,865 +1.28(+1.24%)
Dec 14, 2021 102.94 103.44 102.42 103.01 5,586,669 -0.79(-0.76%)
Dec 13, 2021 104.43 104.43 103.57 103.80 3,633,442 -1.83(-1.73%)
Dec 10, 2021 105.56 105.74 104.97 105.63 3,963,490 +0.57(+0.54%)
Dec 09, 2021 105.47 105.68 105.03 105.06 6,138,725 -0.84(-0.79%)
Dec 08, 2021 105.70 105.98 105.37 105.90 4,336,734 +0.30(+0.28%)
Dec 07, 2021 104.69 105.64 104.69 105.60 6,047,821 +2.24(+2.17%)
Dec 06, 2021 102.81 103.69 102.25 103.36 6,258,805 +1.03(+1.01%)
Dec 03, 2021 103.54 103.76 101.48 102.33 7,075,429 -0.88(-0.85%)
Dec 02, 2021 102.10 103.58 102.02 103.21 8,715,470 +1.47(+1.44%)
Dec 01, 2021 104.15 104.73 101.74 101.74 5,985,050 -1.14(-1.11%)
Nov 30, 2021 103.87 104.33 102.50 102.88 7,431,521 -1.42(-1.36%)
Nov 29, 2021 104.50 104.75 103.76 104.30 4,160,012 +0.93(+0.90%)
Nov 26, 2021 104.17 104.42 103.17 103.37 4,094,744 -2.58(-2.44%)
Nov 24, 2021 105.21 105.98 105.03 105.95 2,439,737 +0.04(+0.04%)
Nov 23, 2021 105.81 106.23 105.20 105.91 2,681,394 -0.03(-0.03%)
Nov 22, 2021 106.77 107.16 105.90 105.94 5,876,718 -0.64(-0.60%)
Nov 19, 2021 106.83 107.06 106.54 106.58 1,969,907 -0.38(-0.36%)
Nov 18, 2021 106.96 107.03 106.33 106.96 1,730,897 +0.03(+0.03%)
Nov 17, 2021 107.11 107.11 106.77 106.93 3,437,671 -0.30(-0.28%)
Nov 16, 2021 106.95 107.46 106.93 107.23 2,589,793 +0.22(+0.21%)
Nov 15, 2021 107.29 107.30 106.84 107.01 2,585,508 -0.06(-0.06%)
Nov 12, 2021 106.60 107.11 106.43 107.07 3,337,917 +0.74(+0.70%)
Nov 11, 2021 106.45 106.59 106.31 106.33 3,282,703 +0.35(+0.33%)
Nov 10, 2021 106.65 105.98 2,634,548 -0.97(-0.91%)
Nov 09, 2021 107.38 107.38 106.65 106.95 2,839,351 -0.27(-0.25%)
Nov 08, 2021 107.36 107.39 107.10 107.22 2,516,639 +0.20(+0.19%)
Nov 05, 2021 107.23 107.36 106.66 107.02 1,733,484 +0.21(+0.20%)
Nov 04, 2021 106.61 106.87 106.42 106.81 2,515,312 +0.23(+0.22%)
Nov 03, 2021 105.75 106.67 105.65 106.58 1,696,477 +0.68(+0.64%)
Nov 02, 2021 105.73 105.98 105.62 105.90 2,185,560 +0.06(+0.06%)
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.