Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

79.81 -1.71 (-2.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 80.40 80.41 78.92 79.81 9,135,327 -1.71(-2.10%)
Sep 22, 2022 82.18 82.26 81.30 81.52 2,728,189 -0.61(-0.74%)
Sep 21, 2022 83.73 84.37 82.11 82.13 4,704,537 -1.37(-1.64%)
Sep 20, 2022 83.78 83.92 82.95 83.50 2,801,609 -1.04(-1.23%)
Sep 19, 2022 83.24 84.55 83.22 84.54 5,578,338 +0.55(+0.65%)
Sep 16, 2022 83.85 84.18 83.39 83.99 4,167,392 -0.76(-0.90%)
Sep 15, 2022 85.16 85.83 84.49 84.75 6,209,603 -0.89(-1.04%)
Sep 14, 2022 85.60 85.94 84.99 85.64 2,181,224 +0.34(+0.40%)
Sep 13, 2022 86.98 87.16 85.08 85.30 4,328,266 -3.51(-3.95%)
Sep 12, 2022 88.33 88.99 88.32 88.81 5,561,435 +1.08(+1.23%)
Sep 09, 2022 87.03 87.88 86.99 87.73 6,148,947 +1.59(+1.85%)
Sep 08, 2022 85.20 86.21 84.88 86.14 4,237,560 +0.40(+0.47%)
Sep 07, 2022 84.23 85.87 84.20 85.74 4,054,742 +1.26(+1.49%)
Sep 06, 2022 85.09 85.27 84.14 84.48 16,703,232 -0.47(-0.55%)
Sep 02, 2022 86.43 86.72 84.59 84.95 5,335,956 -0.74(-0.86%)
Sep 01, 2022 85.21 85.73 84.47 85.69 3,659,886 -0.21(-0.24%)
Aug 31, 2022 86.93 87.10 85.90 85.90 2,680,866 -0.56(-0.65%)
Aug 30, 2022 87.73 87.77 86.07 86.46 5,699,589 -0.90(-1.03%)
Aug 29, 2022 87.33 87.98 87.15 87.36 7,073,570 -0.54(-0.61%)
Aug 26, 2022 90.71 90.74 87.88 87.90 4,202,098 -2.70(-2.98%)
Aug 25, 2022 89.64 90.60 89.51 90.60 3,801,512 +1.32(+1.48%)
Aug 24, 2022 88.83 89.60 88.75 89.28 2,082,998 +0.23(+0.26%)
Aug 23, 2022 88.99 89.69 88.92 89.05 2,482,758 -0.01(-0.01%)
Aug 22, 2022 89.79 89.79 88.92 89.06 3,564,426 -1.71(-1.88%)
Aug 19, 2022 91.34 91.39 90.56 90.77 3,602,898 -1.23(-1.34%)
Aug 18, 2022 92.04 92.18 91.68 92.00 2,668,642 -0.03(-0.03%)
Aug 17, 2022 91.90 92.60 91.59 92.03 2,873,145 -0.67(-0.72%)
Aug 16, 2022 92.27 93.06 92.22 92.70 7,095,032 +0.07(+0.08%)
Aug 15, 2022 92.05 92.73 92.01 92.63 7,124,253 -0.02(-0.02%)
Aug 12, 2022 91.76 92.66 91.50 92.65 1,186,361 +1.26(+1.38%)
Aug 11, 2022 91.93 92.42 91.23 91.39 2,771,518 +0.08(+0.09%)
Aug 10, 2022 91.08 91.41 90.74 91.31 12,379,753 +1.87(+2.09%)
Aug 09, 2022 89.80 89.89 89.25 89.44 3,657,228 -0.43(-0.48%)
Aug 08, 2022 90.23 90.80 89.69 89.87 2,580,324 +0.04(+0.04%)
Aug 05, 2022 89.10 89.98 89.03 89.83 1,493,409 -0.28(-0.31%)
Aug 04, 2022 89.98 90.29 89.74 90.11 2,889,566 +0.14(+0.16%)
Aug 03, 2022 89.24 90.14 89.08 89.97 2,494,055 +1.14(+1.28%)
Aug 02, 2022 89.08 89.85 88.63 88.83 3,810,664 -0.70(-0.78%)
Aug 01, 2022 89.23 90.06 89.05 89.53 3,610,722 -0.29(-0.32%)
Jul 29, 2022 88.77 89.89 88.62 89.82 1,623,683 +1.13(+1.27%)
Jul 28, 2022 87.93 88.81 87.19 88.69 2,597,478 +0.84(+0.96%)
Jul 27, 2022 86.52 88.13 86.46 87.85 2,803,246 +2.10(+2.45%)
Jul 26, 2022 86.36 86.45 85.61 85.75 3,320,433 -1.05(-1.21%)
Jul 25, 2022 86.87 86.96 86.39 86.80 7,341,234 +0.27(+0.31%)
Jul 22, 2022 87.36 87.71 86.11 86.53 1,732,736 -0.74(-0.85%)
Jul 21, 2022 86.24 87.30 85.95 87.27 3,553,417 +0.88(+1.02%)
Jul 20, 2022 86.07 86.71 85.78 86.39 1,837,480 +0.27(+0.31%)
Jul 19, 2022 84.91 86.21 84.91 86.12 2,193,737 +2.13(+2.54%)
Jul 18, 2022 85.08 85.31 83.75 83.99 2,886,412 -0.23(-0.27%)
Jul 15, 2022 83.70 84.22 83.15 84.22 4,733,967 +1.41(+1.70%)
Jul 14, 2022 82.01 88.78 81.47 82.81 2,278,200 -0.57(-0.68%)
Jul 13, 2022 82.50 83.95 82.44 83.38 2,960,979 -0.34(-0.41%)
Jul 12, 2022 84.03 84.53 83.37 83.72 2,987,364 -0.52(-0.62%)
Jul 11, 2022 84.68 84.77 84.09 84.24 4,357,487 -1.21(-1.42%)
Jul 08, 2022 85.13 85.89 84.82 85.45 2,727,278 -0.06(-0.07%)
Jul 07, 2022 84.70 85.65 84.70 85.51 3,197,670 +1.34(+1.59%)
Jul 06, 2022 83.99 84.59 83.42 84.17 3,530,178 +0.12(+0.14%)
Jul 05, 2022 82.95 84.07 82.40 84.05 5,108,896 -0.43(-0.51%)
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.