ACWI Ishares MSCI ETF (NQ: ACWI )

100.61 USD +0.90 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 99.96 100.78 99.90 100.61 3,491,381 +0.90(+0.90%)
May 06, 2021 99.13 99.76 98.62 99.71 3,563,679 +0.71(+0.72%)
May 05, 2021 99.25 99.38 98.76 99.00 1,640,809 +0.36(+0.36%)
May 04, 2021 98.94 99.00 97.80 98.64 2,401,091 -0.94(-0.94%)
May 03, 2021 99.83 99.86 99.44 99.58 1,676,411 +0.39(+0.39%)
Apr 30, 2021 99.39 99.65 98.93 99.19 2,138,900 -0.93(-0.93%)
Apr 29, 2021 100.47 100.49 99.37 100.12 4,661,197 +0.24(+0.24%)
Apr 28, 2021 99.74 100.18 99.59 99.88 1,898,295 +0.16(+0.16%)
Apr 27, 2021 99.72 99.79 99.46 99.72 3,614,218 -0.04(-0.04%)
Apr 26, 2021 99.62 99.88 99.57 99.76 2,320,687 +0.21(+0.21%)
Apr 23, 2021 98.74 99.85 98.74 99.55 1,241,100 +1.07(+1.09%)
Apr 22, 2021 99.18 99.33 98.21 98.48 2,419,429 -0.60(-0.61%)
Apr 21, 2021 97.95 99.16 97.89 99.08 6,945,020 +0.87(+0.89%)
Apr 20, 2021 98.73 98.83 97.84 98.21 2,495,362 -1.06(-1.07%)
Apr 19, 2021 99.41 99.55 98.87 99.27 2,254,089 -0.41(-0.41%)
Apr 16, 2021 99.56 99.72 99.25 99.68 2,934,200 +0.39(+0.39%)
Apr 15, 2021 98.95 99.31 98.89 99.29 1,906,069 +0.93(+0.95%)
Apr 14, 2021 98.51 98.78 98.17 98.36 2,973,039 -0.06(-0.06%)
Apr 13, 2021 98.04 98.52 97.98 98.42 1,240,393 +0.46(+0.47%)
Apr 12, 2021 97.91 98.00 97.69 97.96 2,863,609 -0.27(-0.27%)
Apr 09, 2021 97.66 98.23 97.60 98.23 1,636,200 +0.44(+0.45%)
Apr 08, 2021 97.74 97.87 97.49 97.79 1,939,838 +0.60(+0.62%)
Apr 07, 2021 97.11 97.34 96.95 97.19 4,297,694 -0.16(-0.16%)
Apr 06, 2021 97.15 97.57 97.07 97.35 2,061,814 -0.11(-0.11%)
Apr 05, 2021 96.94 97.60 96.87 97.46 2,846,522 +1.07(+1.11%)
Apr 01, 2021 95.85 96.40 95.84 96.39 2,815,600 +1.24(+1.30%)
Mar 31, 2021 94.87 95.60 94.87 95.15 2,264,733 +0.19(+0.20%)
Mar 30, 2021 94.78 95.06 94.52 94.96 2,982,393 -0.15(-0.16%)
Mar 29, 2021 94.94 95.29 94.49 95.11 8,201,827 -0.22(-0.23%)
Mar 26, 2021 94.20 95.43 94.05 95.33 2,965,100 +1.56(+1.66%)
Mar 25, 2021 93.03 93.99 92.70 93.77 4,317,717 +0.42(+0.45%)
Mar 24, 2021 94.18 94.48 93.35 93.35 5,615,978 -0.78(-0.83%)
Mar 23, 2021 94.73 95.03 94.00 94.13 3,479,621 -1.08(-1.13%)
Mar 22, 2021 94.75 95.50 94.74 95.21 6,435,535 +0.48(+0.51%)
Mar 19, 2021 94.62 95.09 94.06 94.73 5,386,000 +0.07(+0.07%)
Mar 18, 2021 95.31 95.84 94.52 94.66 1,612,737 -1.29(-1.34%)
Mar 17, 2021 95.20 96.23 94.92 95.95 1,891,361 +0.28(+0.29%)
Mar 16, 2021 95.82 96.03 95.42 95.67 2,422,424 -0.01(-0.01%)
Mar 15, 2021 95.14 95.70 94.67 95.68 866,847 +0.51(+0.54%)
Mar 12, 2021 94.66 95.22 94.45 95.17 2,681,700 -0.18(-0.19%)
Mar 11, 2021 94.96 95.64 94.75 95.35 1,440,328 +1.22(+1.30%)
Mar 10, 2021 94.30 94.45 93.75 94.13 2,851,398 +0.42(+0.45%)
Mar 09, 2021 93.26 94.21 93.21 93.71 4,650,397 +1.57(+1.70%)
Mar 08, 2021 92.77 93.42 92.14 92.14 5,031,114 -0.82(-0.88%)
Mar 05, 2021 92.57 93.20 90.75 92.96 4,522,800 +1.29(+1.41%)
Mar 04, 2021 92.96 93.50 90.85 91.67 6,728,361 -1.33(-1.43%)
Mar 03, 2021 93.95 94.21 93.00 93.00 4,099,014 -1.03(-1.10%)
Mar 02, 2021 94.69 94.71 94.02 94.03 2,412,884 -0.61(-0.64%)
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.