Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.98 100.55 100.46 3,049,057 -0.28(-0.27%)
Oct 28, 2021 100.04 100.74 100.74 2,839,497 +0.87(+0.87%)
Oct 27, 2021 100.38 100.53 99.82 99.87 4,501,616 -0.50(-0.49%)
Oct 26, 2021 100.80 100.36 6,335,249 -0.06(-0.06%)
Oct 25, 2021 100.17 100.42 1,586,510 +0.34(+0.34%)
Oct 22, 2021 100.11 100.44 99.64 100.08 3,488,647 +0.01(+0.01%)
Oct 21, 2021 99.73 100.07 99.66 100.07 1,212,996 +0.02(+0.02%)
Oct 20, 2021 99.84 100.13 99.79 100.05 1,325,764 +0.30(+0.30%)
Oct 19, 2021 99.35 99.75 99.29 99.75 2,872,399 +0.84(+0.85%)
Oct 18, 2021 98.34 98.96 98.21 98.91 4,657,564 +0.06(+0.06%)
Oct 15, 2021 98.59 98.91 98.45 98.86 2,122,354 +0.80(+0.82%)
Oct 14, 2021 97.65 98.12 97.48 98.06 3,173,670 +1.25(+1.29%)
Oct 13, 2021 96.50 96.93 96.02 96.81 3,339,430 +0.73(+0.75%)
Oct 12, 2021 96.41 96.55 95.96 96.08 2,572,645 -0.12(-0.13%)
Oct 11, 2021 96.78 97.28 96.21 96.21 2,068,007 -0.57(-0.59%)
Oct 08, 2021 97.12 97.14 96.63 96.78 2,840,366 -0.10(-0.11%)
Oct 07, 2021 96.61 97.35 96.59 96.88 5,604,313 +1.05(+1.09%)
Oct 06, 2021 94.74 95.87 94.38 95.83 6,890,163 +0.08(+0.08%)
Oct 05, 2021 95.22 96.21 95.08 95.76 3,552,516 +0.84(+0.88%)
Oct 04, 2021 95.81 95.91 94.45 94.92 6,652,071 -1.20(-1.25%)
Oct 01, 2021 95.77 96.42 94.87 96.12 3,251,214 +0.80(+0.84%)
Sep 30, 2021 96.36 96.59 95.32 95.32 3,077,317 -0.69(-0.72%)
Sep 29, 2021 96.41 96.64 95.93 96.01 3,058,228 -0.16(-0.17%)
Sep 28, 2021 97.21 97.31 95.94 96.17 6,538,974 -1.94(-1.97%)
Sep 27, 2021 97.99 98.31 97.78 98.10 6,562,621 -0.10(-0.11%)
Sep 24, 2021 97.84 98.31 97.84 98.21 1,481,918 -0.28(-0.28%)
Sep 23, 2021 97.92 98.80 97.92 98.49 1,973,456 +1.07(+1.10%)
Sep 22, 2021 97.11 98.02 97.05 97.42 4,836,755 +0.89(+0.92%)
Sep 21, 2021 97.05 97.27 96.40 96.53 3,051,852 +0.23(+0.24%)
Sep 20, 2021 96.20 96.68 95.22 96.30 3,597,353 -1.73(-1.76%)
Sep 17, 2021 98.76 98.91 97.93 98.03 3,669,350 -0.98(-0.99%)
Sep 16, 2021 99.02 99.22 98.47 99.01 2,030,008 -0.29(-0.29%)
Sep 15, 2021 98.70 99.37 98.50 99.30 3,639,668 +0.62(+0.63%)
Sep 14, 2021 99.49 99.54 98.55 98.68 2,038,519 -0.59(-0.60%)
Sep 13, 2021 99.61 99.64 98.82 99.27 2,610,633 +0.36(+0.37%)
Sep 10, 2021 100.04 100.07 98.90 98.91 1,782,563 -0.58(-0.58%)
Sep 09, 2021 99.65 100.06 99.35 99.49 2,449,616 -0.27(-0.27%)
Sep 08, 2021 99.98 100.08 99.43 99.75 2,660,577 -0.53(-0.53%)
Sep 07, 2021 100.48 100.49 100.19 100.29 3,991,005 -0.15(-0.15%)
Sep 03, 2021 100.14 100.56 100.10 100.44 1,362,351 +0.23(+0.23%)
Sep 02, 2021 100.31 100.41 100.03 100.21 1,264,995 +0.22(+0.22%)
Sep 01, 2021 99.88 100.25 99.87 99.99 3,125,504 +0.47(+0.47%)
Aug 31, 2021 99.69 99.69 99.42 99.53 6,193,047 +0.07(+0.07%)
Aug 30, 2021 99.35 99.64 99.18 99.46 1,946,243 +0.27(+0.27%)
Aug 27, 2021 98.42 99.25 98.42 99.19 2,639,145 +0.94(+0.96%)
Aug 26, 2021 98.65 98.76 98.21 98.25 3,771,828 -0.63(-0.64%)
Aug 25, 2021 98.70 98.97 98.63 98.88 11,371,700 +0.12(+0.13%)
Aug 24, 2021 98.64 98.90 98.54 98.75 3,399,778 +0.45(+0.46%)
Aug 23, 2021 97.87 98.49 97.87 98.30 3,802,460 +0.98(+1.01%)
Aug 20, 2021 96.66 97.42 96.55 97.32 2,515,808 +0.57(+0.59%)
Aug 19, 2021 96.24 97.07 96.20 96.75 4,184,332 -0.52(-0.53%)
Aug 18, 2021 97.94 98.19 97.20 97.26 3,349,428 -0.67(-0.68%)
Aug 17, 2021 98.03 98.18 97.35 97.93 4,003,233 -0.92(-0.93%)
Aug 16, 2021 98.51 98.85 98.08 98.85 2,543,252 -0.13(-0.13%)
Aug 13, 2021 98.87 98.99 98.70 98.98 1,937,689 +0.25(+0.25%)
Aug 12, 2021 98.54 98.75 98.29 98.73 2,728,495 +0.05(+0.05%)
Aug 11, 2021 98.72 98.76 98.40 98.69 4,416,946 +0.31(+0.31%)
Aug 10, 2021 98.38 98.51 98.21 98.38 1,232,732 +0.12(+0.13%)
Aug 09, 2021 98.31 98.39 98.06 98.26 844,603 +0.05(+0.05%)
Aug 06, 2021 98.32 98.45 98.11 98.21 3,522,252 -0.16(-0.16%)
Aug 05, 2021 98.18 98.42 98.12 98.37 2,141,819 +0.42(+0.43%)
Aug 04, 2021 98.08 98.28 97.85 97.95 2,542,669 -0.20(-0.20%)
Aug 03, 2021 97.68 98.20 97.21 98.15 2,543,418 +0.70(+0.71%)
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.