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 (%)
Dec 31, 2021 102.12 102.37 101.90 101.96 5,736,898 -0.16(-0.16%)
Dec 30, 2021 102.29 102.56 102.05 102.12 2,236,864 -0.12(-0.12%)
Dec 29, 2021 102.23 102.41 101.89 102.25 8,156,390 -0.02(-0.02%)
Dec 28, 2021 102.45 102.62 102.14 102.27 7,386,647 -0.07(-0.07%)
Dec 27, 2021 101.42 102.34 101.38 102.34 2,815,785 +1.11(+1.09%)
Dec 23, 2021 100.81 101.52 100.76 101.23 3,834,357 +0.65(+0.64%)
Dec 22, 2021 99.56 100.63 99.54 100.59 5,496,214 +0.93(+0.94%)
Dec 21, 2021 98.77 99.73 98.46 99.65 3,823,688 +1.60(+1.63%)
Dec 20, 2021 97.84 98.11 97.31 98.06 4,156,690 -0.93(-0.94%)
Dec 17, 2021 99.22 99.81 98.64 98.99 4,501,469 -0.98(-0.98%)
Dec 16, 2021 101.03 101.12 99.58 99.97 5,073,072 -0.48(-0.48%)
Dec 15, 2021 99.15 100.54 98.65 100.45 3,817,259 +1.23(+1.24%)
Dec 14, 2021 99.15 99.64 98.65 99.22 5,799,986 -0.76(-0.76%)
Dec 13, 2021 100.59 100.59 99.76 99.98 3,772,178 -0.78(-0.78%)
Dec 10, 2021 100.70 100.87 100.14 100.77 4,154,830 +0.54(+0.54%)
Dec 09, 2021 100.61 100.81 100.19 100.22 6,435,076 -0.80(-0.79%)
Dec 08, 2021 100.83 101.10 100.52 101.02 4,546,092 +0.29(+0.28%)
Dec 07, 2021 99.87 100.77 99.87 100.74 6,339,783 +2.14(+2.17%)
Dec 06, 2021 98.08 98.91 97.54 98.60 6,560,953 +0.98(+1.01%)
Dec 03, 2021 98.77 98.98 96.81 97.62 7,417,000 -0.84(-0.85%)
Dec 02, 2021 97.40 98.81 97.32 98.46 9,136,215 +1.40(+1.44%)
Dec 01, 2021 99.35 99.91 97.05 97.05 6,273,982 -1.09(-1.11%)
Nov 30, 2021 99.09 99.53 97.78 98.14 7,790,282 -1.35(-1.36%)
Nov 29, 2021 99.69 99.92 98.98 99.50 4,360,841 +0.89(+0.90%)
Nov 26, 2021 99.37 99.61 98.42 98.61 4,292,420 -2.46(-2.44%)
Nov 24, 2021 100.36 101.10 100.19 101.07 2,557,517 +0.04(+0.04%)
Nov 23, 2021 100.94 101.34 100.77 101.03 2,810,840 -0.03(-0.03%)
Nov 22, 2021 101.85 102.22 101.02 101.06 6,160,420 -0.61(-0.60%)
Nov 19, 2021 101.91 102.12 101.63 101.67 2,065,005 -0.36(-0.35%)
Nov 18, 2021 102.03 102.11 101.43 102.03 1,814,457 +0.03(+0.03%)
Nov 17, 2021 102.18 102.18 101.85 102.01 3,603,626 -0.29(-0.28%)
Nov 16, 2021 102.03 102.51 102.01 102.29 2,714,817 +0.21(+0.21%)
Nov 15, 2021 102.35 102.36 101.92 102.08 2,710,325 -0.06(-0.06%)
Nov 12, 2021 101.69 102.18 101.53 102.14 3,499,057 +0.71(+0.70%)
Nov 11, 2021 101.55 101.68 101.41 101.43 3,441,177 +0.33(+0.33%)
Nov 10, 2021 101.74 101.10 2,761,732 -0.93(-0.91%)
Nov 09, 2021 102.44 102.44 101.74 102.03 2,976,422 -0.26(-0.25%)
Nov 08, 2021 102.42 102.44 102.17 102.28 2,638,131 +0.19(+0.19%)
Nov 05, 2021 102.29 102.42 101.75 102.09 1,817,169 +0.20(+0.20%)
Nov 04, 2021 101.70 101.95 101.52 101.89 2,636,740 +0.22(+0.22%)
Nov 03, 2021 100.88 101.76 100.78 101.67 1,778,375 +0.65(+0.64%)
Nov 02, 2021 100.86 101.10 100.76 101.02 2,291,069 +0.06(+0.06%)
Nov 01, 2021 100.78 100.99 100.49 100.97 1,782,020 +0.51(+0.50%)
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%)
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.