Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.28 -0.91 (-1.03%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 83.46 84.42 82.78 83.89 5,459,479 -0.67(-0.79%)
Jun 29, 2022 84.87 85.03 84.26 84.56 3,589,948 -0.23(-0.27%)
Jun 28, 2022 86.58 87.04 84.75 84.79 3,202,042 -1.27(-1.48%)
Jun 27, 2022 86.54 86.61 85.88 86.06 4,133,633 -0.25(-0.29%)
Jun 24, 2022 84.61 86.34 84.61 86.31 3,355,119 +2.55(+3.04%)
Jun 23, 2022 83.62 83.91 82.77 83.76 3,691,027 +0.48(+0.58%)
Jun 22, 2022 82.77 84.14 82.56 83.28 3,649,897 -0.48(-0.57%)
Jun 21, 2022 83.34 84.08 83.25 83.76 4,832,305 +1.83(+2.23%)
Jun 17, 2022 82.10 82.69 81.26 81.93 4,877,722 -0.04(-0.05%)
Jun 16, 2022 82.38 82.61 81.46 81.97 3,653,492 -2.47(-2.93%)
Jun 15, 2022 83.94 85.33 82.91 84.44 3,660,613 +1.27(+1.53%)
Jun 14, 2022 83.65 84.03 82.47 83.17 6,171,981 -0.25(-0.30%)
Jun 13, 2022 84.35 84.75 83.12 83.42 4,217,090 -3.21(-3.71%)
Jun 10, 2022 87.43 87.70 86.52 86.63 3,575,827 -2.31(-2.60%)
Jun 09, 2022 90.59 90.95 88.94 88.94 3,580,396 -2.12(-2.33%)
Jun 08, 2022 91.58 91.89 90.89 91.06 3,355,769 -0.86(-0.94%)
Jun 07, 2022 90.49 92.00 90.36 91.93 3,591,021 +0.69(+0.76%)
Jun 06, 2022 92.04 92.23 91.03 91.23 3,071,751 +0.33(+0.36%)
Jun 03, 2022 91.34 91.63 90.73 90.90 2,125,673 -1.54(-1.66%)
Jun 02, 2022 90.85 92.45 90.46 92.44 2,577,306 +1.82(+2.01%)
Jun 01, 2022 91.93 92.03 90.11 90.62 3,146,739 -0.67(-0.74%)
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%)
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.