Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

91.86 -1.07 (-1.15%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 91.80 92.79 91.62 91.86 2,997,816 -1.07(-1.15%)
Feb 02, 2023 92.95 93.23 92.22 92.93 3,485,909 +0.75(+0.81%)
Feb 01, 2023 91.02 92.71 90.43 92.18 3,807,647 +0.93(+1.02%)
Jan 31, 2023 90.16 91.26 90.09 91.25 8,372,003 +0.98(+1.09%)
Jan 30, 2023 90.78 91.18 90.23 90.27 7,535,093 -1.10(-1.20%)
Jan 27, 2023 90.95 91.81 90.92 91.37 5,554,774 +0.05(+0.05%)
Jan 26, 2023 91.11 91.36 90.40 91.32 5,496,295 +0.77(+0.85%)
Jan 25, 2023 89.63 90.63 89.23 90.55 6,457,180 +0.21(+0.23%)
Jan 24, 2023 90.06 90.52 89.78 90.34 5,137,370 -0.12(-0.13%)
Jan 23, 2023 89.67 90.78 89.55 90.46 7,665,858 +0.79(+0.88%)
Jan 20, 2023 88.45 89.68 88.19 89.67 5,019,831 +1.37(+1.55%)
Jan 19, 2023 88.30 88.68 87.88 88.30 3,860,004 -0.35(-0.39%)
Jan 18, 2023 90.18 90.31 88.61 88.65 3,426,927 -0.98(-1.09%)
Jan 17, 2023 89.69 90.07 89.47 89.63 3,795,088 -0.06(-0.07%)
Jan 13, 2023 88.73 89.78 88.72 89.69 8,269,370 +0.40(+0.45%)
Jan 12, 2023 89.12 89.53 88.11 89.29 5,230,722 +0.62(+0.70%)
Jan 11, 2023 88.07 88.69 87.91 88.67 13,190,277 +0.92(+1.05%)
Jan 10, 2023 87.19 87.77 86.92 87.75 4,364,418 +0.49(+0.56%)
Jan 09, 2023 87.66 88.33 87.22 87.26 6,658,459 +0.19(+0.22%)
Jan 06, 2023 85.80 87.25 85.13 87.07 5,254,108 +1.97(+2.31%)
Jan 05, 2023 85.42 85.52 84.92 85.10 8,268,004 -0.88(-1.02%)
Jan 04, 2023 85.82 86.28 85.11 85.98 5,696,287 +1.08(+1.27%)
Jan 03, 2023 85.51 86.02 84.39 84.90 13,272,004 +0.02(+0.02%)
Dec 30, 2022 84.82 85.06 84.33 84.88 4,201,951 -0.51(-0.60%)
Dec 29, 2022 84.76 85.58 84.61 85.39 5,041,154 +1.46(+1.74%)
Dec 28, 2022 85.05 85.39 83.93 83.93 3,474,656 -1.10(-1.29%)
Dec 27, 2022 85.15 85.35 84.69 85.03 4,101,639 -0.03(-0.04%)
Dec 23, 2022 84.51 85.06 84.17 85.06 4,502,255 +0.39(+0.46%)
Dec 22, 2022 85.15 85.19 83.59 84.67 5,524,925 -1.03(-1.20%)
Dec 21, 2022 85.12 85.94 84.98 85.70 3,799,280 +1.11(+1.31%)
Dec 20, 2022 84.40 84.95 84.10 84.59 9,583,287 +0.19(+0.23%)
Dec 19, 2022 85.11 85.14 84.10 84.40 5,020,405 -0.52(-0.61%)
Dec 16, 2022 85.15 85.52 84.54 84.92 4,681,057 -0.83(-0.97%)
Dec 15, 2022 86.87 87.03 85.42 85.75 3,598,197 -2.16(-2.46%)
Dec 14, 2022 88.30 89.00 87.25 87.91 6,056,046 -0.34(-0.39%)
Dec 13, 2022 89.92 89.92 87.80 88.25 9,199,603 +0.81(+0.92%)
Dec 12, 2022 86.83 87.45 86.55 87.44 7,226,209 +0.77(+0.89%)
Dec 09, 2022 87.09 87.52 86.64 86.67 7,953,876 -0.42(-0.48%)
Dec 08, 2022 86.80 87.28 86.49 87.09 2,238,191 +0.66(+0.77%)
Dec 07, 2022 86.38 86.87 86.21 86.42 4,614,729 -0.16(-0.18%)
Dec 06, 2022 87.57 87.67 86.17 86.58 4,436,330 -0.93(-1.07%)
Dec 05, 2022 88.52 88.70 87.24 87.51 16,303,639 -1.52(-1.71%)
Dec 02, 2022 88.11 89.26 88.08 89.03 4,118,055 -0.08(-0.09%)
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.