Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

91.31 +1.87 (+2.09%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 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 -2.97(-3.23%)
Jun 08, 2022 92.43 92.75 91.74 91.91 3,324,851 -0.87(-0.94%)
Jun 07, 2022 91.33 92.86 91.20 92.78 3,557,936 +0.70(+0.76%)
Jun 06, 2022 92.90 93.09 91.88 92.08 3,043,450 +0.33(+0.36%)
Jun 03, 2022 92.19 92.48 91.57 91.75 2,106,089 -1.55(-1.66%)
Jun 02, 2022 91.69 93.31 91.30 93.30 2,553,561 +1.84(+2.01%)
Jun 01, 2022 92.78 92.89 90.95 91.46 3,117,747 -0.68(-0.74%)
May 31, 2022 92.55 92.93 91.82 92.14 4,431,583 -0.42(-0.45%)
May 27, 2022 91.38 92.57 91.30 92.56 1,606,142 +1.85(+2.04%)
May 26, 2022 89.38 91.05 89.38 90.71 1,657,849 +1.47(+1.65%)
May 25, 2022 88.16 89.62 88.13 89.24 2,054,630 +0.61(+0.69%)
May 24, 2022 88.42 88.86 87.42 88.63 1,764,571 -0.74(-0.83%)
May 23, 2022 88.61 89.52 88.18 89.37 1,945,371 +1.42(+1.61%)
May 20, 2022 88.64 88.72 86.20 87.95 2,268,287 +0.25(+0.29%)
May 19, 2022 87.17 88.49 86.96 87.70 5,937,491 +0.08(+0.09%)
May 18, 2022 89.77 89.85 87.35 87.62 3,497,487 -3.03(-3.34%)
May 17, 2022 90.34 90.67 89.59 90.65 2,507,659 +1.80(+2.03%)
May 16, 2022 88.77 89.54 88.30 88.85 2,073,284 -0.29(-0.33%)
May 13, 2022 87.89 89.32 87.78 89.14 2,751,684 +2.29(+2.64%)
May 12, 2022 86.31 87.58 85.52 86.85 5,135,361 -0.12(-0.14%)
May 11, 2022 88.16 89.25 86.82 86.97 6,309,294 -1.10(-1.25%)
May 10, 2022 89.16 89.42 87.18 88.07 6,017,708 +0.31(+0.35%)
May 09, 2022 89.25 89.45 87.46 87.76 5,786,641 -2.87(-3.17%)
May 06, 2022 90.87 91.41 89.70 90.63 4,590,390 -0.91(-0.99%)
May 05, 2022 93.66 93.66 90.65 91.54 4,187,407 -3.23(-3.41%)
May 04, 2022 92.47 94.97 91.73 94.77 4,135,824 +2.18(+2.35%)
May 03, 2022 92.33 92.97 92.00 92.59 3,695,027 +0.56(+0.61%)
May 02, 2022 91.69 92.32 90.31 92.03 4,936,487 +0.30(+0.33%)
Apr 29, 2022 93.99 94.49 91.65 91.73 3,367,896 -2.47(-2.62%)
Apr 28, 2022 93.16 94.55 92.19 94.20 4,316,579 +1.93(+2.09%)
Apr 27, 2022 92.20 93.20 91.72 92.27 5,464,948 +0.35(+0.38%)
Apr 26, 2022 93.91 93.92 91.89 91.92 3,346,461 -2.61(-2.76%)
Apr 25, 2022 93.62 94.57 92.75 94.53 3,617,867 +0.15(+0.16%)
Apr 22, 2022 96.40 96.43 94.28 94.38 2,339,772 -2.17(-2.25%)
Apr 21, 2022 98.85 96.37 96.55 8,192,856 -1.52(-1.55%)
Apr 20, 2022 98.55 98.57 97.78 98.07 1,896,399 +0.09(+0.09%)
Apr 19, 2022 96.64 98.11 96.62 97.98 5,598,543 +1.03(+1.06%)
Apr 18, 2022 96.92 97.39 96.54 96.95 1,674,751 -0.16(-0.16%)
Apr 14, 2022 98.23 98.34 97.10 97.11 2,237,289 -1.03(-1.05%)
Apr 13, 2022 97.01 98.27 96.97 98.14 2,449,662 +1.17(+1.21%)
Apr 12, 2022 98.05 98.47 96.71 96.97 2,964,633 -0.54(-0.55%)
Apr 11, 2022 98.30 98.34 97.33 97.51 3,761,409 -1.41(-1.43%)
Apr 08, 2022 98.87 99.45 98.50 98.92 2,272,701 -0.09(-0.09%)
Apr 07, 2022 98.65 99.44 98.05 99.01 4,303,694 +0.21(+0.21%)
Apr 06, 2022 98.98 99.31 98.17 98.80 3,269,655 -1.15(-1.15%)
Apr 05, 2022 100.97 101.35 99.68 99.95 4,349,120 -1.45(-1.43%)
Apr 04, 2022 100.63 101.40 100.46 101.40 5,179,026 +0.97(+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.