ACWI Ishares MSCI ETF (NQ: ACWI )

89.87 +0.04 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 88.77 89.89 88.62 89.82 1,623,683 +1.13(+1.27%)
Jul 28, 2022 87.93 88.81 87.19 88.69 2,597,478 +0.84(+0.96%)
Jul 27, 2022 86.52 88.13 86.46 87.85 2,803,246 +2.10(+2.45%)
Jul 26, 2022 86.36 86.45 85.61 85.75 3,320,433 -1.05(-1.21%)
Jul 25, 2022 86.87 86.96 86.39 86.80 7,341,234 +0.27(+0.31%)
Jul 22, 2022 87.36 87.71 86.11 86.53 1,732,736 -0.74(-0.85%)
Jul 21, 2022 86.24 87.30 85.95 87.27 3,553,417 +0.88(+1.02%)
Jul 20, 2022 86.07 86.71 85.78 86.39 1,837,480 +0.27(+0.31%)
Jul 19, 2022 84.91 86.21 84.91 86.12 2,193,737 +2.13(+2.54%)
Jul 18, 2022 85.08 85.31 83.75 83.99 2,886,412 -0.23(-0.27%)
Jul 15, 2022 83.70 84.22 83.15 84.22 4,733,967 +1.41(+1.70%)
Jul 14, 2022 82.01 88.78 81.47 82.81 2,278,200 -0.57(-0.68%)
Jul 13, 2022 82.50 83.95 82.44 83.38 2,960,979 -0.34(-0.41%)
Jul 12, 2022 84.03 84.53 83.37 83.72 2,987,364 -0.52(-0.62%)
Jul 11, 2022 84.68 84.77 84.09 84.24 4,357,487 -1.21(-1.42%)
Jul 08, 2022 85.13 85.89 84.82 85.45 2,727,278 -0.06(-0.07%)
Jul 07, 2022 84.70 85.65 84.70 85.51 3,197,670 +1.34(+1.59%)
Jul 06, 2022 83.99 84.59 83.42 84.17 3,530,178 +0.12(+0.14%)
Jul 05, 2022 82.95 84.07 82.40 84.05 5,108,896 -0.43(-0.51%)
Jul 01, 2022 83.50 84.55 82.93 84.48 3,230,800 +0.59(+0.70%)
Jun 30, 2022 83.46 84.42 82.78 83.89 5,459,479 -0.67(-0.79%)
Jun 29, 2022 84.87 85.03 84.26 84.56 3,589,948 -0.23(-0.27%)
Jun 28, 2022 86.58 87.04 84.75 84.79 3,202,042 -1.27(-1.48%)
Jun 27, 2022 86.54 86.61 85.88 86.06 4,133,633 -0.25(-0.29%)
Jun 24, 2022 84.61 86.34 84.61 86.31 3,355,119 +2.55(+3.04%)
Jun 23, 2022 83.62 83.91 82.77 83.76 3,691,027 +0.48(+0.58%)
Jun 22, 2022 82.77 84.14 82.56 83.28 3,649,897 -0.48(-0.57%)
Jun 21, 2022 83.34 84.08 83.25 83.76 4,832,305 +1.83(+2.23%)
Jun 17, 2022 82.10 82.69 81.26 81.93 4,877,722 -0.04(-0.05%)
Jun 16, 2022 82.38 82.61 81.46 81.97 3,653,492 -2.47(-2.93%)
Jun 15, 2022 83.94 85.33 82.91 84.44 3,660,613 +1.27(+1.53%)
Jun 14, 2022 83.65 84.03 82.47 83.17 6,171,981 -0.25(-0.30%)
Jun 13, 2022 84.35 84.75 83.12 83.42 4,217,090 -3.21(-3.71%)
Jun 10, 2022 87.43 87.70 86.52 86.63 3,575,827 -2.31(-2.60%)
Jun 09, 2022 90.59 90.95 88.94 88.94 3,580,396 -2.97(-3.23%)
Jun 08, 2022 92.43 92.75 91.74 91.91 3,324,851 -0.87(-0.94%)
Jun 07, 2022 91.33 92.86 91.20 92.78 3,557,936 +0.70(+0.76%)
Jun 06, 2022 92.90 93.09 91.88 92.08 3,043,450 +0.33(+0.36%)
Jun 03, 2022 92.19 92.48 91.57 91.75 2,106,089 -1.55(-1.66%)
Jun 02, 2022 91.69 93.31 91.30 93.30 2,553,561 +1.84(+2.01%)
Jun 01, 2022 92.78 92.89 90.95 91.46 3,117,747 -0.68(-0.74%)
May 31, 2022 92.55 92.93 91.82 92.14 4,431,583 -0.42(-0.45%)
May 27, 2022 91.38 92.57 91.30 92.56 1,606,142 +1.85(+2.04%)
May 26, 2022 89.38 91.05 89.38 90.71 1,657,849 +1.47(+1.65%)
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%)
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.