Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

92.66 +1.20 (+1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 97.33 99.35 99.27 3,932,697 +2.01(+2.06%)
Jan 28, 2022 95.73 97.30 94.82 97.27 10,929,452 +1.53(+1.60%)
Jan 27, 2022 96.95 97.56 95.40 95.73 6,298,225 -0.49(-0.51%)
Jan 26, 2022 98.01 98.49 95.52 96.22 5,522,341 -0.48(-0.50%)
Jan 25, 2022 96.38 97.54 95.29 96.71 18,299,670 -0.98(-1.01%)
Jan 24, 2022 96.22 97.73 93.99 97.69 12,131,617 -0.16(-0.16%)
Jan 21, 2022 99.23 99.62 97.77 97.85 8,931,317 -1.69(-1.70%)
Jan 20, 2022 100.91 101.84 99.48 99.54 10,795,213 -0.79(-0.78%)
Jan 19, 2022 101.38 101.67 100.28 100.32 6,264,842 -0.61(-0.60%)
Jan 18, 2022 101.52 101.63 100.73 100.93 8,590,483 -1.78(-1.73%)
Jan 14, 2022 102.71 0 +0.03(+0.03%)
Jan 13, 2022 104.26 104.33 102.54 102.68 5,411,136 -1.40(-1.34%)
Jan 12, 2022 104.01 104.30 103.53 104.08 4,664,043 +0.63(+0.61%)
Jan 11, 2022 102.34 103.45 101.84 103.45 7,938,115 +1.22(+1.19%)
Jan 10, 2022 101.81 102.23 100.59 102.23 13,064,675 -0.30(-0.29%)
Jan 07, 2022 102.68 102.96 102.03 102.53 4,667,927 -0.02(-0.02%)
Jan 06, 2022 102.56 103.19 102.05 102.55 7,026,918 -0.22(-0.21%)
Jan 05, 2022 104.52 104.65 102.71 102.76 6,952,659 -1.70(-1.63%)
Jan 04, 2022 104.94 104.98 104.11 104.46 9,170,387 -0.09(-0.08%)
Jan 03, 2022 104.33 104.57 103.78 104.55 13,209,694 +0.55(+0.53%)
Dec 31, 2021 104.17 104.42 103.94 104.00 5,624,211 -0.17(-0.16%)
Dec 30, 2021 104.33 104.61 104.10 104.17 2,192,926 -0.13(-0.12%)
Dec 29, 2021 104.28 104.46 103.93 104.30 7,996,177 -0.02(-0.02%)
Dec 28, 2021 104.50 104.68 104.19 104.32 7,241,555 -0.08(-0.07%)
Dec 27, 2021 103.45 104.39 103.41 104.39 2,760,476 +1.13(+1.09%)
Dec 23, 2021 102.83 103.55 102.78 103.26 3,759,040 +0.66(+0.64%)
Dec 22, 2021 101.55 102.64 101.53 102.61 5,388,255 +0.95(+0.94%)
Dec 21, 2021 100.75 101.73 100.43 101.65 3,748,581 +1.63(+1.63%)
Dec 20, 2021 99.80 100.08 99.26 100.02 4,075,042 -0.95(-0.94%)
Dec 17, 2021 101.21 101.81 100.62 100.97 4,413,048 -1.00(-0.98%)
Dec 16, 2021 103.06 103.14 101.57 101.98 4,973,423 -0.49(-0.48%)
Dec 15, 2021 101.14 102.55 100.63 102.47 3,742,278 +1.26(+1.24%)
Dec 14, 2021 101.14 101.64 100.63 101.21 5,686,059 -0.77(-0.76%)
Dec 13, 2021 102.61 102.61 101.76 101.98 3,698,083 -0.80(-0.78%)
Dec 10, 2021 102.72 102.89 102.14 102.78 4,073,218 +0.55(+0.54%)
Dec 09, 2021 102.63 102.83 102.20 102.23 6,308,675 -0.82(-0.79%)
Dec 08, 2021 102.85 103.12 102.53 103.05 4,456,796 +0.29(+0.28%)
Dec 07, 2021 101.87 102.79 101.87 102.75 6,215,254 +2.18(+2.17%)
Dec 06, 2021 100.04 100.90 99.50 100.58 6,432,079 +1.00(+1.01%)
Dec 03, 2021 100.75 100.97 98.75 99.57 7,271,311 -0.86(-0.85%)
Dec 02, 2021 99.35 100.79 99.27 100.43 8,956,757 +1.43(+1.45%)
Dec 01, 2021 101.34 101.91 99.00 99.00 6,150,745 -1.11(-1.11%)
Nov 30, 2021 101.07 101.52 99.74 100.11 7,637,262 -1.38(-1.36%)
Nov 29, 2021 101.69 101.92 100.97 101.49 4,275,183 +0.91(+0.90%)
Nov 26, 2021 101.36 101.61 100.39 100.58 4,208,106 -2.51(-2.44%)
Nov 24, 2021 102.38 103.13 102.20 103.10 2,507,281 +0.04(+0.04%)
Nov 23, 2021 102.96 103.37 102.78 103.06 2,755,628 -0.03(-0.03%)
Nov 22, 2021 103.89 104.27 103.05 103.09 6,039,414 -0.62(-0.60%)
Nov 19, 2021 103.95 104.17 103.67 103.71 2,024,443 -0.37(-0.36%)
Nov 18, 2021 104.08 104.15 103.47 104.08 1,778,816 +0.03(+0.03%)
Nov 17, 2021 104.22 104.22 103.89 104.05 3,532,842 -0.29(-0.28%)
Nov 16, 2021 104.07 104.56 104.05 104.34 2,661,491 +0.21(+0.21%)
Nov 15, 2021 104.40 104.41 103.96 104.13 2,657,087 -0.06(-0.06%)
Nov 12, 2021 103.73 104.22 103.56 104.19 3,430,327 +0.72(+0.70%)
Nov 11, 2021 103.58 103.72 103.45 103.47 3,373,584 +0.34(+0.33%)
Nov 10, 2021 103.78 103.12 2,707,485 -0.94(-0.91%)
Nov 09, 2021 104.49 104.49 103.78 104.07 2,917,958 -0.26(-0.25%)
Nov 08, 2021 104.47 104.50 104.22 104.33 2,586,312 +0.19(+0.19%)
Nov 05, 2021 104.34 104.47 103.79 104.14 1,781,475 +0.20(+0.20%)
Nov 04, 2021 103.74 103.99 103.55 103.93 2,584,948 +0.22(+0.22%)
Nov 03, 2021 102.90 103.80 102.80 103.71 1,743,443 +0.66(+0.64%)
Nov 02, 2021 102.88 103.12 102.78 103.05 2,246,067 +0.06(+0.06%)
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.