Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.11 -0.04 (-0.04%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 95.77 96.42 94.87 96.12 3,251,214 +0.80(+0.84%)
Sep 30, 2021 96.36 96.59 95.32 95.32 3,077,317 -0.69(-0.72%)
Sep 29, 2021 96.41 96.64 95.93 96.01 3,058,228 -0.16(-0.17%)
Sep 28, 2021 97.21 97.31 95.94 96.17 6,538,974 -1.94(-1.97%)
Sep 27, 2021 97.99 98.31 97.78 98.10 6,562,621 -0.10(-0.11%)
Sep 24, 2021 97.84 98.31 97.84 98.21 1,481,918 -0.28(-0.28%)
Sep 23, 2021 97.92 98.80 97.92 98.49 1,973,456 +1.07(+1.10%)
Sep 22, 2021 97.11 98.02 97.05 97.42 4,836,755 +0.89(+0.92%)
Sep 21, 2021 97.05 97.27 96.40 96.53 3,051,852 +0.23(+0.24%)
Sep 20, 2021 96.20 96.68 95.22 96.30 3,597,353 -1.73(-1.76%)
Sep 17, 2021 98.76 98.91 97.93 98.03 3,669,350 -0.98(-0.99%)
Sep 16, 2021 99.02 99.22 98.47 99.01 2,030,008 -0.29(-0.29%)
Sep 15, 2021 98.70 99.37 98.50 99.30 3,639,668 +0.62(+0.63%)
Sep 14, 2021 99.49 99.54 98.55 98.68 2,038,519 -0.59(-0.60%)
Sep 13, 2021 99.61 99.64 98.82 99.27 2,610,633 +0.36(+0.37%)
Sep 10, 2021 100.04 100.07 98.90 98.91 1,782,563 -0.58(-0.58%)
Sep 09, 2021 99.65 100.06 99.35 99.49 2,449,616 -0.27(-0.27%)
Sep 08, 2021 99.98 100.08 99.43 99.75 2,660,577 -0.53(-0.53%)
Sep 07, 2021 100.48 100.49 100.19 100.29 3,991,005 -0.15(-0.15%)
Sep 03, 2021 100.14 100.56 100.10 100.44 1,362,351 +0.23(+0.23%)
Sep 02, 2021 100.31 100.41 100.03 100.21 1,264,995 +0.22(+0.22%)
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.