Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

107.38 +0.99 (+0.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	106.73	106.85	106.10	106.65	4,878,171	+0.41(+0.39%)
Feb 28, 2024	106.21	106.39	106.08	106.24	4,609,128	-0.45(-0.42%)
Feb 27, 2024	106.53	106.72	106.35	106.69	5,568,270	+0.21(+0.20%)
Feb 26, 2024	106.76	106.86	106.40	106.48	2,002,277	-0.29(-0.27%)
Feb 23, 2024	106.95	107.11	106.59	106.77	1,867,909	+0.05(+0.04%)
Feb 22, 2024	106.08	106.88	106.03	106.72	4,529,681	+1.80(+1.72%)
Feb 21, 2024	104.65	104.94	104.29	104.92	4,057,802	+0.03(+0.03%)
Feb 20, 2024	105.16	105.25	104.47	104.89	3,328,519	-0.30(-0.29%)
Feb 16, 2024	105.47	105.76	104.96	105.19	2,704,634	-0.26(-0.25%)
Feb 15, 2024	104.84	105.47	104.81	105.45	3,224,900	+0.84(+0.80%)
Feb 14, 2024	104.16	104.68	103.84	104.61	2,691,586	+1.14(+1.10%)
Feb 13, 2024	103.69	103.93	102.89	103.47	3,387,208	-1.67(-1.59%)
Feb 12, 2024	104.95	105.56	104.95	105.14	3,071,678	+0.13(+0.12%)
Feb 09, 2024	104.58	105.06	104.50	105.01	3,663,847	+0.56(+0.54%)
Feb 08, 2024	104.43	104.51	104.21	104.45	4,335,443	-0.02(-0.02%)
Feb 07, 2024	104.12	104.56	104.06	104.47	2,348,402	+0.53(+0.51%)
Feb 06, 2024	103.63	103.94	103.49	103.94	5,034,244	+0.60(+0.58%)
Feb 05, 2024	103.47	103.62	102.82	103.34	3,258,377	-0.40(-0.39%)
Feb 02, 2024	103.12	103.98	102.97	103.74	5,939,774	+0.42(+0.41%)

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.