ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.07 (+0.06%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 97.46 97.63 96.17 96.17 6,133,943 -1.57(-1.61%)
Mar 30, 2022 98.05 98.26 97.34 97.75 3,223,085 -0.55(-0.56%)
Mar 29, 2022 98.08 98.34 97.46 98.30 4,412,921 +1.55(+1.60%)
Mar 28, 2022 96.23 96.79 95.70 96.74 3,990,308 +0.38(+0.39%)
Mar 25, 2022 96.12 96.46 95.58 96.37 3,985,970 +0.18(+0.19%)
Mar 24, 2022 95.47 96.22 95.21 96.18 5,155,536 +1.10(+1.16%)
Mar 23, 2022 95.56 95.97 95.06 95.09 2,754,649 -1.08(-1.12%)
Mar 22, 2022 95.53 96.35 95.53 96.17 2,410,816 +1.15(+1.21%)
Mar 21, 2022 95.17 95.48 94.34 95.02 4,597,284 -0.34(-0.35%)
Mar 18, 2022 93.63 95.45 93.63 95.36 3,191,716 +1.04(+1.10%)
Mar 17, 2022 92.91 94.31 92.73 94.31 3,613,096 +0.95(+1.02%)
Mar 16, 2022 91.68 93.36 90.95 93.36 3,077,130 +3.06(+3.38%)
Mar 15, 2022 89.23 90.51 88.90 90.30 5,211,136 +1.39(+1.56%)
Mar 14, 2022 89.81 90.39 88.69 88.92 1,895,504 -0.58(-0.65%)
Mar 11, 2022 91.30 91.41 89.40 89.50 3,080,420 -1.25(-1.38%)
Mar 10, 2022 90.36 90.91 89.84 90.75 5,424,646 -0.72(-0.79%)
Mar 09, 2022 90.71 91.82 90.31 91.47 3,985,713 +2.69(+3.03%)
Mar 08, 2022 89.23 90.72 88.22 88.78 5,533,015 -0.11(-0.12%)
Mar 07, 2022 91.38 91.44 88.86 88.89 6,136,212 -2.85(-3.11%)
Mar 04, 2022 91.80 91.97 90.94 91.74 3,758,844 -1.38(-1.48%)
Mar 03, 2022 94.32 94.40 92.79 93.12 5,677,838 -0.95(-1.01%)
Mar 02, 2022 93.28 94.38 92.93 94.07 6,128,779 +1.33(+1.43%)
Mar 01, 2022 94.07 94.36 92.24 92.74 4,857,341 -1.60(-1.70%)
Feb 28, 2022 93.46 94.83 93.29 94.34 5,592,892 -0.67(-0.70%)
Feb 25, 2022 93.36 95.03 93.55 95.01 5,726,733 +2.06(+2.22%)
Feb 24, 2022 89.73 93.02 89.49 92.95 5,760,561 +0.39(+0.42%)
Feb 23, 2022 94.73 94.73 92.39 92.56 3,765,238 -1.33(-1.42%)
Feb 22, 2022 94.31 94.99 93.18 93.89 7,024,737 -1.10(-1.16%)
Feb 18, 2022 94.99 0 -0.71(-0.75%)
Feb 17, 2022 96.91 96.97 95.58 95.70 3,859,866 -1.89(-1.94%)
Feb 16, 2022 96.95 97.80 96.70 97.59 2,776,538 +0.22(+0.23%)
Feb 15, 2022 96.79 97.41 96.71 97.37 2,697,800 +1.68(+1.75%)
Feb 14, 2022 95.92 96.16 94.96 95.69 5,573,462 -0.36(-0.37%)
Feb 11, 2022 97.90 98.32 95.81 96.05 3,976,586 -1.86(-1.90%)
Feb 10, 2022 98.16 99.54 97.50 97.91 3,615,812 -1.44(-1.45%)
Feb 09, 2022 98.82 99.35 98.80 99.35 5,909,803 +1.54(+1.58%)
Feb 08, 2022 96.92 97.97 96.71 97.80 2,822,562 +0.75(+0.77%)
Feb 07, 2022 97.28 97.76 96.86 97.05 4,086,299 -0.19(-0.20%)
Feb 04, 2022 96.73 97.90 96.31 97.24 6,098,209 +0.43(+0.45%)
Feb 03, 2022 97.46 97.91 96.65 96.81 30,127,286 -1.89(-1.91%)
Feb 02, 2022 98.68 98.90 98.01 98.70 2,555,628 +0.63(+0.64%)
Feb 01, 2022 97.53 98.15 96.85 98.07 3,938,707 +0.75(+0.77%)
Jan 31, 2022 95.42 97.40 97.32 4,011,493 +1.97(+2.06%)
Jan 28, 2022 93.85 95.38 92.96 95.36 11,148,435 +1.50(+1.60%)
Jan 27, 2022 95.05 95.64 93.52 93.85 6,424,417 -0.48(-0.51%)
Jan 26, 2022 96.09 96.55 93.64 94.33 5,632,987 -0.47(-0.50%)
Jan 25, 2022 94.49 95.63 93.42 94.81 18,666,322 -0.96(-1.01%)
Jan 24, 2022 94.33 95.81 92.15 95.77 12,374,687 -0.15(-0.16%)
Jan 21, 2022 97.28 97.66 95.85 95.92 9,110,266 -1.66(-1.70%)
Jan 20, 2022 98.93 99.84 97.53 97.58 11,011,507 -0.77(-0.78%)
Jan 19, 2022 99.38 99.67 98.31 98.35 6,390,365 -0.60(-0.60%)
Jan 18, 2022 99.53 99.64 98.75 98.95 8,762,602 -1.74(-1.73%)
Jan 14, 2022 100.69 0 +0.03(+0.03%)
Jan 13, 2022 102.21 102.28 100.52 100.67 5,519,554 -1.37(-1.34%)
Jan 12, 2022 101.97 102.25 101.50 102.03 4,757,492 +0.62(+0.61%)
Jan 11, 2022 100.33 101.42 99.84 101.42 8,097,164 +1.20(+1.19%)
Jan 10, 2022 99.81 100.22 98.61 100.22 13,326,440 -0.29(-0.29%)
Jan 07, 2022 100.67 100.94 100.02 100.51 4,761,454 -0.02(-0.02%)
Jan 06, 2022 100.55 101.16 100.05 100.53 7,167,710 -0.21(-0.21%)
Jan 05, 2022 102.47 102.59 100.69 100.74 7,091,963 -1.67(-1.63%)
Jan 04, 2022 102.87 102.92 102.06 102.41 9,354,126 -0.09(-0.08%)
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.