Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.25 -0.94 (-1.07%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 91.70 92.07 90.97 91.29 4,472,792 -0.42(-0.45%)
May 27, 2022 90.54 91.72 90.46 91.71 1,621,077 +1.83(+2.04%)
May 26, 2022 88.56 90.21 88.56 89.87 1,673,265 +1.46(+1.65%)
May 25, 2022 87.35 88.79 87.32 88.42 2,073,736 +0.60(+0.69%)
May 24, 2022 87.61 88.04 86.61 87.81 1,780,979 -0.73(-0.83%)
May 23, 2022 87.79 88.70 87.37 88.55 1,963,461 +1.41(+1.61%)
May 20, 2022 87.82 87.90 85.41 87.14 2,289,380 +0.25(+0.29%)
May 19, 2022 86.37 87.67 86.16 86.89 5,992,704 +0.08(+0.09%)
May 18, 2022 88.94 89.02 86.55 86.81 3,530,010 -3.00(-3.34%)
May 17, 2022 89.51 89.83 88.76 89.81 2,530,978 +1.78(+2.03%)
May 16, 2022 87.95 88.72 87.48 88.03 2,092,563 -0.29(-0.33%)
May 13, 2022 87.08 88.50 86.97 88.32 2,777,272 +2.27(+2.64%)
May 12, 2022 85.51 86.77 84.73 86.05 5,183,115 -0.12(-0.14%)
May 11, 2022 87.35 88.43 86.02 86.17 6,367,964 -1.09(-1.25%)
May 10, 2022 88.34 88.59 86.38 87.26 6,073,667 +0.31(+0.35%)
May 09, 2022 88.43 88.63 86.65 86.95 5,840,451 -2.84(-3.17%)
May 06, 2022 90.03 90.57 88.87 89.80 4,632,896 -0.90(-0.99%)
May 05, 2022 92.80 92.80 89.81 90.70 4,226,346 -3.20(-3.41%)
May 04, 2022 91.62 94.09 90.88 93.90 4,174,283 +2.16(+2.35%)
May 03, 2022 91.48 92.11 91.15 91.74 3,729,387 +0.55(+0.61%)
May 02, 2022 90.85 91.47 89.48 91.18 4,982,391 +0.30(+0.33%)
Apr 29, 2022 93.12 93.62 90.81 90.88 3,399,214 -2.45(-2.62%)
Apr 28, 2022 92.30 93.68 91.35 93.33 4,356,719 +1.91(+2.09%)
Apr 27, 2022 91.35 92.35 90.87 91.42 5,515,767 +0.35(+0.38%)
Apr 26, 2022 93.04 93.05 91.04 91.07 3,377,580 -2.59(-2.76%)
Apr 25, 2022 92.76 93.70 91.90 93.66 3,651,509 +0.15(+0.16%)
Apr 22, 2022 95.51 95.54 93.41 93.51 2,361,529 -2.15(-2.25%)
Apr 21, 2022 97.94 98.16 95.48 95.66 8,269,042 -1.51(-1.55%)
Apr 20, 2022 97.64 97.66 96.88 97.17 1,914,033 +0.09(+0.09%)
Apr 19, 2022 95.75 97.21 95.73 97.08 5,650,604 +1.02(+1.06%)
Apr 18, 2022 96.03 96.49 95.65 96.06 1,690,324 -0.16(-0.16%)
Apr 14, 2022 97.33 97.43 96.21 96.22 2,258,093 -1.02(-1.05%)
Apr 13, 2022 96.12 97.36 96.08 97.24 2,472,441 +1.16(+1.21%)
Apr 12, 2022 97.15 97.56 95.82 96.08 2,992,201 -0.53(-0.55%)
Apr 11, 2022 97.39 97.43 96.43 96.61 3,796,386 -1.40(-1.43%)
Apr 08, 2022 97.96 98.53 97.59 98.01 2,293,835 -0.09(-0.09%)
Apr 07, 2022 97.74 98.52 97.15 98.10 4,343,714 +0.21(+0.21%)
Apr 06, 2022 98.07 98.40 97.27 97.89 3,300,059 -1.14(-1.15%)
Apr 05, 2022 100.04 100.42 98.76 99.03 4,389,562 -1.44(-1.43%)
Apr 04, 2022 99.70 100.47 99.53 100.47 5,227,186 +0.96(+0.97%)
Apr 01, 2022 99.56 99.60 98.74 99.50 3,482,811 +0.64(+0.65%)
Mar 31, 2022 100.18 100.36 98.86 98.86 5,967,296 -1.62(-1.61%)
Mar 30, 2022 100.79 101.00 100.06 100.48 3,135,520 -0.56(-0.56%)
Mar 29, 2022 100.82 101.09 100.18 101.04 4,293,031 +1.59(+1.60%)
Mar 28, 2022 98.92 99.49 98.37 99.45 3,881,899 +0.39(+0.39%)
Mar 25, 2022 98.80 99.16 98.25 99.06 3,877,679 +0.19(+0.19%)
Mar 24, 2022 98.14 98.91 97.87 98.87 5,015,470 +1.13(+1.16%)
Mar 23, 2022 98.23 98.65 97.71 97.74 2,679,811 -1.11(-1.12%)
Mar 22, 2022 98.20 99.04 98.20 98.85 2,345,319 +1.18(+1.21%)
Mar 21, 2022 97.83 98.15 96.97 97.67 4,472,385 -0.35(-0.35%)
Mar 18, 2022 96.25 98.12 96.25 98.02 3,105,003 +1.07(+1.10%)
Mar 17, 2022 95.50 96.95 95.32 96.95 3,514,935 +0.98(+1.02%)
Mar 16, 2022 94.24 95.97 93.49 95.97 2,993,530 +3.14(+3.38%)
Mar 15, 2022 91.72 93.03 91.38 92.83 5,069,560 +1.43(+1.56%)
Mar 14, 2022 92.32 92.92 91.16 91.40 1,844,007 -0.59(-0.65%)
Mar 11, 2022 93.85 93.96 91.90 91.99 2,996,731 -1.29(-1.38%)
Mar 10, 2022 92.89 93.45 92.35 93.28 5,277,269 -0.74(-0.79%)
Mar 09, 2022 93.24 94.38 92.84 94.03 3,877,429 +2.76(+3.03%)
Mar 08, 2022 91.72 93.25 90.69 91.26 5,382,694 -0.11(-0.12%)
Mar 07, 2022 93.94 94.00 91.34 91.37 5,969,503 -2.93(-3.11%)
Mar 04, 2022 94.36 94.54 93.48 94.30 3,656,723 -1.42(-1.48%)
Mar 03, 2022 96.96 97.04 95.38 95.72 5,523,583 -0.98(-1.01%)
Mar 02, 2022 95.89 97.02 95.52 96.70 5,962,272 +1.37(+1.43%)
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.