Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.19 +0.03 (+0.03%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 99.71 99.71 99.44 99.55 6,191,719 +0.07(+0.07%)
Aug 30, 2021 99.37 99.66 99.20 99.48 1,945,825 +0.27(+0.27%)
Aug 27, 2021 98.44 99.27 98.44 99.21 2,638,579 +0.94(+0.96%)
Aug 26, 2021 98.67 98.78 98.23 98.27 3,771,019 -0.63(-0.64%)
Aug 25, 2021 98.73 98.99 98.65 98.90 11,369,261 +0.12(+0.13%)
Aug 24, 2021 98.66 98.92 98.56 98.77 3,399,049 +0.45(+0.46%)
Aug 23, 2021 97.89 98.51 97.89 98.33 3,801,645 +0.98(+1.01%)
Aug 20, 2021 96.68 97.44 96.57 97.34 2,515,268 +0.57(+0.59%)
Aug 19, 2021 96.26 97.09 96.22 96.77 4,183,435 -0.52(-0.53%)
Aug 18, 2021 97.96 98.22 97.22 97.29 3,348,710 -0.67(-0.68%)
Aug 17, 2021 98.05 98.20 97.37 97.95 4,002,375 -0.92(-0.93%)
Aug 16, 2021 98.54 98.87 98.10 98.87 2,542,706 -0.13(-0.13%)
Aug 13, 2021 98.89 99.01 98.73 99.00 1,937,273 +0.25(+0.25%)
Aug 12, 2021 98.56 98.77 98.32 98.75 2,727,909 +0.05(+0.05%)
Aug 11, 2021 98.75 98.78 98.43 98.71 4,415,999 +0.31(+0.31%)
Aug 10, 2021 98.40 98.54 98.23 98.40 1,232,468 +0.12(+0.13%)
Aug 09, 2021 98.33 98.42 98.08 98.28 844,421 +0.05(+0.05%)
Aug 06, 2021 98.34 98.47 98.13 98.23 3,521,497 -0.16(-0.16%)
Aug 05, 2021 98.20 98.44 98.14 98.39 2,141,359 +0.42(+0.43%)
Aug 04, 2021 98.11 98.30 97.87 97.97 2,542,123 -0.20(-0.20%)
Aug 03, 2021 97.71 98.22 97.23 98.17 2,542,873 +0.70(+0.71%)
Aug 02, 2021 97.99 98.06 97.40 97.48 3,801,596 +0.08(+0.08%)
Jul 30, 2021 97.35 97.78 97.21 97.40 3,880,700 -0.58(-0.59%)
Jul 29, 2021 97.94 98.18 97.91 97.98 3,716,153 +0.53(+0.55%)
Jul 28, 2021 97.25 97.71 96.96 97.45 3,397,102 +0.45(+0.46%)
Jul 27, 2021 97.15 97.15 96.29 97.00 2,657,704 -0.66(-0.67%)
Jul 26, 2021 97.36 97.66 97.33 97.66 4,492,245 -0.06(-0.06%)
Jul 23, 2021 97.47 97.82 97.21 97.71 2,513,511 +0.61(+0.63%)
Jul 22, 2021 97.05 97.20 96.75 97.10 1,392,400 +0.16(+0.17%)
Jul 21, 2021 96.28 96.95 96.21 96.94 2,565,301 +1.01(+1.05%)
Jul 20, 2021 94.85 96.22 94.71 95.93 2,109,395 +1.05(+1.11%)
Jul 19, 2021 94.98 95.14 94.28 94.88 5,569,092 -1.46(-1.52%)
Jul 16, 2021 97.28 97.29 96.25 96.34 2,298,750 -0.73(-0.76%)
Jul 15, 2021 97.16 97.38 96.67 97.08 10,805,337 -0.41(-0.42%)
Jul 14, 2021 97.87 97.89 97.31 97.49 2,982,811 +0.13(+0.14%)
Jul 13, 2021 97.53 97.83 97.29 97.35 3,347,239 -0.33(-0.34%)
Jul 12, 2021 97.38 97.75 97.30 97.69 3,686,065 +0.29(+0.29%)
Jul 09, 2021 96.71 97.46 96.66 97.40 3,811,600 +1.29(+1.34%)
Jul 08, 2021 95.70 96.31 95.47 96.11 4,224,575 -1.13(-1.16%)
Jul 07, 2021 97.30 97.37 96.68 97.24 4,723,197 +0.25(+0.26%)
Jul 06, 2021 97.38 97.38 96.43 96.99 1,639,962 -0.41(-0.42%)
Jul 02, 2021 97.09 97.46 96.92 97.40 2,253,879 +0.45(+0.46%)
Jul 01, 2021 96.64 96.95 96.51 96.95 3,561,363 +0.40(+0.42%)
Jun 30, 2021 96.54 96.72 96.46 96.55 2,373,129 -0.38(-0.39%)
Jun 29, 2021 96.97 96.97 96.74 96.93 1,893,676 +0.04(+0.04%)
Jun 28, 2021 96.88 96.94 96.59 96.89 4,000,872 -0.03(-0.03%)
Jun 25, 2021 96.86 96.98 96.71 96.92 3,403,440 +0.39(+0.41%)
Jun 24, 2021 96.46 96.60 96.40 96.53 3,003,967 +0.68(+0.71%)
Jun 23, 2021 96.04 96.27 95.79 95.85 2,404,983 -0.18(-0.19%)
Jun 22, 2021 95.52 96.18 95.33 96.04 1,697,927 +0.39(+0.41%)
Jun 21, 2021 94.90 95.72 94.65 95.64 2,467,800 +1.12(+1.18%)
Jun 18, 2021 94.87 95.01 94.49 94.53 3,674,848 -1.27(-1.32%)
Jun 17, 2021 95.77 96.05 95.30 95.80 3,380,797 -0.18(-0.19%)
Jun 16, 2021 96.65 96.65 95.49 95.98 3,669,205 -0.62(-0.64%)
Jun 15, 2021 96.72 96.76 96.39 96.60 4,032,922 -0.19(-0.20%)
Jun 14, 2021 96.55 96.79 96.40 96.79 1,062,619 +0.25(+0.26%)
Jun 11, 2021 96.50 96.54 96.20 96.54 3,484,819 +0.18(+0.19%)
Jun 10, 2021 96.21 96.51 95.96 96.36 2,176,131 +0.48(+0.50%)
Jun 09, 2021 96.17 96.25 95.85 95.88 1,459,117 -0.25(-0.26%)
Jun 08, 2021 96.32 96.33 95.75 96.13 1,533,166 -0.05(-0.05%)
Jun 07, 2021 96.18 96.20 95.94 96.17 2,406,273 +0.03(+0.03%)
Jun 04, 2021 95.81 96.20 95.79 96.14 1,183,962 +0.88(+0.92%)
Jun 03, 2021 95.24 95.53 94.85 95.26 1,560,184 -0.50(-0.52%)
Jun 02, 2021 95.68 95.95 95.59 95.77 1,142,170 +0.10(+0.11%)
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.