Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.72 -0.08 (-0.09%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 99.22 99.40 99.13 99.23 2,309,151 -0.39(-0.39%)
Jun 29, 2021 99.66 99.66 99.42 99.62 1,842,623 +0.04(+0.04%)
Jun 28, 2021 99.56 99.63 99.26 99.58 3,893,011 -0.03(-0.03%)
Jun 25, 2021 99.54 99.66 99.39 99.61 3,311,685 +0.40(+0.41%)
Jun 24, 2021 99.14 99.27 99.07 99.21 2,922,982 +0.70(+0.71%)
Jun 23, 2021 98.70 98.94 98.44 98.51 2,340,146 -0.19(-0.19%)
Jun 22, 2021 98.17 98.84 97.97 98.70 1,652,152 +0.40(+0.41%)
Jun 21, 2021 97.53 98.37 97.27 98.29 2,401,270 +1.15(+1.18%)
Jun 18, 2021 97.50 97.65 97.11 97.15 3,575,777 -1.30(-1.32%)
Jun 17, 2021 98.42 98.71 97.94 98.45 3,289,653 -0.19(-0.19%)
Jun 16, 2021 99.32 99.32 98.14 98.64 3,570,285 -0.64(-0.64%)
Jun 15, 2021 99.40 99.44 99.06 99.27 3,924,197 -0.20(-0.20%)
Jun 14, 2021 99.23 99.47 99.07 99.47 1,033,972 +0.25(+0.26%)
Jun 11, 2021 99.18 99.22 98.86 99.22 3,390,871 +0.19(+0.19%)
Jun 10, 2021 98.87 99.19 98.62 99.03 2,117,463 +0.49(+0.50%)
Jun 09, 2021 98.84 98.92 98.51 98.54 1,419,780 -0.25(-0.26%)
Jun 08, 2021 98.99 99.00 98.40 98.79 1,491,833 -0.05(-0.05%)
Jun 07, 2021 98.85 98.87 98.59 98.84 2,341,401 +0.03(+0.03%)
Jun 04, 2021 98.47 98.87 98.45 98.81 1,152,043 +0.91(+0.92%)
Jun 03, 2021 97.88 98.17 97.47 97.90 1,518,122 -0.52(-0.52%)
Jun 02, 2021 98.33 98.60 98.23 98.42 1,111,377 +0.11(+0.11%)
Jun 01, 2021 98.89 98.90 98.17 98.31 3,560,006 +0.32(+0.33%)
May 28, 2021 98.04 98.26 97.94 97.99 1,995,922 +0.29(+0.30%)
May 27, 2021 97.81 97.95 97.65 97.70 2,797,637 +0.11(+0.11%)
May 26, 2021 97.46 97.69 97.34 97.59 1,650,304 +0.23(+0.24%)
May 25, 2021 97.85 97.86 97.25 97.36 2,297,471 +0.00(+0.00%)
May 24, 2021 96.98 97.62 96.96 97.36 1,812,061 +0.76(+0.79%)
May 21, 2021 97.01 97.16 96.38 96.60 2,440,631 -0.11(-0.11%)
May 20, 2021 95.97 96.93 95.93 96.70 1,590,021 +1.10(+1.15%)
May 19, 2021 94.89 95.66 94.53 95.60 4,674,210 -0.45(-0.47%)
May 18, 2021 96.63 96.80 96.04 96.05 1,243,307 -0.26(-0.27%)
May 17, 2021 96.06 96.32 95.82 96.32 1,959,609 -0.15(-0.15%)
May 14, 2021 95.79 96.64 95.78 96.46 16,753,257 +1.50(+1.58%)
May 13, 2021 94.45 95.33 94.37 94.96 6,023,245 +0.76(+0.81%)
May 12, 2021 95.35 95.67 93.98 94.20 4,703,864 -1.99(-2.06%)
May 11, 2021 95.50 96.32 95.20 96.19 2,651,047 -0.80(-0.82%)
May 10, 2021 97.99 98.03 96.93 96.99 2,567,824 -0.96(-0.98%)
May 07, 2021 97.32 98.12 97.26 97.95 3,586,157 +0.88(+0.90%)
May 06, 2021 96.51 97.12 96.01 97.07 3,660,417 +0.69(+0.72%)
May 05, 2021 96.63 96.75 96.15 96.38 1,685,349 +0.35(+0.36%)
May 04, 2021 96.33 96.38 95.22 96.03 2,466,270 -0.92(-0.94%)
May 03, 2021 97.19 97.22 96.81 96.95 1,721,918 +0.38(+0.39%)
Apr 30, 2021 96.76 97.02 96.32 96.57 2,196,962 -0.91(-0.93%)
Apr 29, 2021 97.81 97.83 96.74 97.47 4,787,728 +0.23(+0.24%)
Apr 28, 2021 97.10 97.53 96.96 97.24 1,949,825 +0.16(+0.16%)
Apr 27, 2021 97.08 97.15 96.83 97.08 3,712,328 -0.04(-0.04%)
Apr 26, 2021 96.99 97.24 96.94 97.12 2,383,683 +0.20(+0.21%)
Apr 23, 2021 96.13 97.21 96.13 96.92 1,274,790 +1.04(+1.09%)
Apr 22, 2021 96.56 96.70 95.61 95.88 2,485,106 -0.58(-0.61%)
Apr 21, 2021 95.36 96.54 95.31 96.46 7,133,547 +0.85(+0.89%)
Apr 20, 2021 96.12 96.22 95.25 95.61 2,563,100 -1.03(-1.07%)
Apr 19, 2021 96.78 96.92 96.26 96.65 2,315,277 -0.40(-0.41%)
Apr 16, 2021 96.93 97.08 96.63 97.05 3,013,851 +0.38(+0.39%)
Apr 15, 2021 96.33 96.69 96.28 96.67 1,957,810 +0.91(+0.95%)
Apr 14, 2021 95.91 96.17 95.58 95.76 3,053,744 -0.06(-0.06%)
Apr 13, 2021 95.45 95.92 95.39 95.82 1,274,064 +0.45(+0.47%)
Apr 12, 2021 95.32 95.41 95.11 95.37 2,941,343 -0.26(-0.27%)
Apr 09, 2021 95.08 95.63 95.02 95.63 1,680,615 +0.43(+0.45%)
Apr 08, 2021 95.16 95.28 94.91 95.21 1,992,496 +0.58(+0.62%)
Apr 07, 2021 94.54 94.77 94.39 94.62 4,414,358 -0.16(-0.16%)
Apr 06, 2021 94.58 95.00 94.50 94.78 2,117,783 -0.11(-0.11%)
Apr 05, 2021 94.38 95.02 94.31 94.88 2,923,792 +1.04(+1.11%)
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.