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 (%)
Nov 30, 2021 99.11 99.55 97.80 98.16 7,788,612 -1.35(-1.36%)
Nov 29, 2021 99.71 99.94 99.00 99.52 4,359,906 +0.89(+0.90%)
Nov 26, 2021 99.39 99.63 98.44 98.63 4,291,500 -2.46(-2.43%)
Nov 24, 2021 100.39 101.13 100.22 101.09 2,556,968 +0.04(+0.04%)
Nov 23, 2021 100.96 101.36 100.79 101.05 2,810,237 -0.03(-0.03%)
Nov 22, 2021 101.88 102.25 101.05 101.08 6,159,099 -0.61(-0.60%)
Nov 19, 2021 101.93 102.15 101.66 101.69 2,064,562 -0.36(-0.35%)
Nov 18, 2021 102.06 102.13 101.45 102.06 1,814,068 +0.03(+0.03%)
Nov 17, 2021 102.20 102.20 101.88 102.03 3,602,854 -0.29(-0.28%)
Nov 16, 2021 102.05 102.53 102.03 102.31 2,714,234 +0.21(+0.21%)
Nov 15, 2021 102.37 102.38 101.94 102.10 2,709,744 -0.06(-0.06%)
Nov 12, 2021 101.71 102.20 101.55 102.16 3,498,306 +0.71(+0.70%)
Nov 11, 2021 101.57 101.70 101.44 101.45 3,440,439 +0.33(+0.33%)
Nov 10, 2021 101.76 101.12 2,761,140 -0.93(-0.91%)
Nov 09, 2021 102.46 102.46 101.76 102.05 2,975,784 -0.26(-0.25%)
Nov 08, 2021 102.44 102.47 102.19 102.30 2,637,565 +0.19(+0.19%)
Nov 05, 2021 102.31 102.44 101.77 102.11 1,816,779 +0.20(+0.20%)
Nov 04, 2021 101.72 101.97 101.54 101.91 2,636,175 +0.22(+0.22%)
Nov 03, 2021 100.90 101.78 100.81 101.69 1,777,994 +0.65(+0.64%)
Nov 02, 2021 100.88 101.12 100.78 101.05 2,290,578 +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.