Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

108.02 -0.99 (-0.91%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 108.70 109.24 107.90 109.01 1,702,100 +0.64(+0.59%)
Apr 10, 2024 108.28 108.80 107.94 108.37 7,321,589 -1.25(-1.14%)
Apr 09, 2024 109.93 109.97 108.77 109.62 1,983,555 +0.16(+0.15%)
Apr 08, 2024 109.54 109.69 109.32 109.46 1,934,941 +0.23(+0.21%)
Apr 05, 2024 108.55 109.57 108.40 109.23 4,344,740 +0.85(+0.78%)
Apr 04, 2024 110.45 110.45 108.31 108.38 2,584,231 -1.10(-1.00%)
Apr 03, 2024 109.04 109.75 109.02 109.48 2,473,633 +0.26(+0.24%)
Apr 02, 2024 109.05 109.26 108.87 109.22 1,836,441 -0.65(-0.59%)
Apr 01, 2024 110.24 110.38 109.63 109.87 1,857,240 -0.26(-0.24%)
Mar 28, 2024 110.10 110.34 110.33 110.13 986,254 -0.02(-0.02%)
Mar 27, 2024 109.86 110.15 109.50 110.15 1,301,561 +0.80(+0.73%)
Mar 26, 2024 109.81 109.89 109.33 109.35 1,940,302 -0.15(-0.14%)
Mar 25, 2024 109.44 109.73 109.43 109.50 878,626 -0.22(-0.20%)
Mar 22, 2024 109.90 109.97 109.64 109.72 1,712,019 -0.26(-0.24%)
Mar 21, 2024 110.26 110.37 109.94 109.98 4,229,440 +0.24(+0.22%)
Mar 20, 2024 108.68 109.78 108.57 109.74 2,954,145 +1.10(+1.01%)
Mar 19, 2024 108.07 108.72 107.84 108.64 3,857,978 +0.38(+0.35%)
Mar 18, 2024 108.54 108.66 108.19 108.26 1,913,208 +0.44(+0.41%)
Mar 15, 2024 107.97 108.20 107.55 107.82 2,241,037 -0.55(-0.51%)
Mar 14, 2024 108.95 108.95 107.80 108.37 3,938,852 -0.43(-0.40%)
Mar 13, 2024 108.88 109.06 108.56 108.80 2,082,854 -0.14(-0.13%)
Mar 12, 2024 108.31 109.00 107.77 108.94 2,195,749 +1.09(+1.01%)
Mar 11, 2024 107.70 107.96 107.34 107.85 1,498,454 -0.22(-0.20%)
Mar 08, 2024 108.82 109.22 107.90 108.07 3,063,138 -0.53(-0.49%)
Mar 07, 2024 108.14 108.75 107.99 108.60 2,188,002 +1.12(+1.04%)
Mar 06, 2024 107.64 107.91 107.23 107.48 2,498,607 +0.83(+0.78%)
Mar 05, 2024 107.20 107.37 106.24 106.65 3,913,614 -0.87(-0.81%)
Mar 04, 2024 107.53 107.83 107.44 107.52 3,548,222 -0.16(-0.15%)
Mar 01, 2024 106.92 107.75 106.74 107.68 3,603,706 +1.03(+0.97%)
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.