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 (%)
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%)
Aug 02, 2021 97.97 98.04 97.38 97.46 3,802,411 +0.08(+0.08%)
Jul 30, 2021 97.33 97.76 97.19 97.38 3,881,533 -0.58(-0.59%)
Jul 29, 2021 97.92 98.16 97.88 97.96 3,716,950 +0.53(+0.55%)
Jul 28, 2021 97.23 97.68 96.94 97.43 3,397,831 +0.45(+0.46%)
Jul 27, 2021 97.13 97.13 96.27 96.98 2,658,274 -0.66(-0.67%)
Jul 26, 2021 97.34 97.64 97.31 97.64 4,493,209 -0.06(-0.06%)
Jul 23, 2021 97.45 97.80 97.19 97.69 2,514,050 +0.61(+0.63%)
Jul 22, 2021 97.03 97.18 96.73 97.08 1,392,699 +0.16(+0.17%)
Jul 21, 2021 96.26 96.93 96.19 96.92 2,565,851 +1.01(+1.05%)
Jul 20, 2021 94.83 96.20 94.69 95.91 2,109,847 +1.05(+1.11%)
Jul 19, 2021 94.96 95.12 94.26 94.86 5,570,286 -1.46(-1.52%)
Jul 16, 2021 97.25 97.27 96.22 96.32 2,299,243 -0.73(-0.76%)
Jul 15, 2021 97.14 97.36 96.65 97.05 10,807,655 -0.41(-0.42%)
Jul 14, 2021 97.85 97.87 97.29 97.46 2,983,451 +0.13(+0.14%)
Jul 13, 2021 97.51 97.81 97.27 97.33 3,347,957 -0.33(-0.34%)
Jul 12, 2021 97.36 97.73 97.28 97.67 3,686,855 +0.29(+0.29%)
Jul 09, 2021 96.69 97.44 96.63 97.38 3,812,418 +1.29(+1.34%)
Jul 08, 2021 95.68 96.29 95.45 96.09 4,225,482 -1.13(-1.16%)
Jul 07, 2021 97.28 97.35 96.66 97.22 4,724,210 +0.25(+0.26%)
Jul 06, 2021 97.36 97.36 96.41 96.97 1,640,314 -0.41(-0.42%)
Jul 02, 2021 97.07 97.44 96.90 97.38 2,254,363 +0.45(+0.46%)
Jul 01, 2021 96.62 96.93 96.49 96.93 3,562,127 +0.40(+0.42%)
Jun 30, 2021 96.52 96.70 96.43 96.53 2,373,639 -0.38(-0.39%)
Jun 29, 2021 96.95 96.95 96.72 96.91 1,894,082 +0.04(+0.04%)
Jun 28, 2021 96.85 96.92 96.57 96.87 4,001,730 -0.03(-0.03%)
Jun 25, 2021 96.84 96.95 96.69 96.90 3,404,170 +0.39(+0.41%)
Jun 24, 2021 96.44 96.58 96.38 96.51 3,004,611 +0.68(+0.71%)
Jun 23, 2021 96.01 96.25 95.77 95.83 2,405,499 -0.18(-0.19%)
Jun 22, 2021 95.50 96.16 95.31 96.01 1,698,291 +0.39(+0.41%)
Jun 21, 2021 94.88 95.70 94.63 95.62 2,468,329 +1.12(+1.18%)
Jun 18, 2021 94.85 94.99 94.47 94.51 3,675,637 -1.27(-1.32%)
Jun 17, 2021 95.75 96.02 95.28 95.78 3,381,522 -0.18(-0.19%)
Jun 16, 2021 96.63 96.63 95.47 95.96 3,669,992 -0.62(-0.64%)
Jun 15, 2021 96.70 96.74 96.37 96.58 4,033,787 -0.19(-0.20%)
Jun 14, 2021 96.53 96.77 96.38 96.77 1,062,847 +0.25(+0.26%)
Jun 11, 2021 96.48 96.52 96.18 96.52 3,485,567 +0.18(+0.19%)
Jun 10, 2021 96.19 96.49 95.94 96.34 2,176,597 +0.48(+0.50%)
Jun 09, 2021 96.15 96.23 95.83 95.86 1,459,430 -0.25(-0.26%)
Jun 08, 2021 96.30 96.31 95.73 96.10 1,533,495 -0.05(-0.05%)
Jun 07, 2021 96.16 96.18 95.92 96.15 2,406,789 +0.03(+0.03%)
Jun 04, 2021 95.79 96.18 95.77 96.12 1,184,216 +0.88(+0.92%)
Jun 03, 2021 95.22 95.51 94.83 95.24 1,560,518 -0.50(-0.52%)
Jun 02, 2021 95.66 95.92 95.56 95.74 1,142,415 +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.