Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.15 99.71 99.62 3,074,628 -0.27(-0.27%)
Oct 28, 2021 99.21 99.90 99.90 2,863,311 +0.86(+0.87%)
Oct 27, 2021 99.55 99.70 98.99 99.04 4,539,369 -0.49(-0.49%)
Oct 26, 2021 99.97 99.53 6,388,379 -0.06(-0.06%)
Oct 25, 2021 99.34 99.59 1,599,816 +0.34(+0.34%)
Oct 22, 2021 99.27 99.61 98.81 99.25 3,517,905 +0.01(+0.01%)
Oct 21, 2021 98.90 99.24 98.83 99.24 1,223,169 +0.02(+0.02%)
Oct 20, 2021 99.01 99.29 98.96 99.22 1,336,883 +0.29(+0.30%)
Oct 19, 2021 98.53 98.92 98.46 98.92 2,896,488 +0.83(+0.85%)
Oct 18, 2021 97.52 98.14 97.39 98.09 4,696,625 +0.06(+0.06%)
Oct 15, 2021 97.77 98.08 97.63 98.04 2,140,153 +0.79(+0.82%)
Oct 14, 2021 96.83 97.31 96.67 97.24 3,200,286 +1.24(+1.29%)
Oct 13, 2021 95.70 96.12 95.23 96.00 3,367,436 +0.72(+0.75%)
Oct 12, 2021 95.60 95.75 95.16 95.28 2,594,221 -0.12(-0.13%)
Oct 11, 2021 95.97 96.47 95.41 95.41 2,085,351 -0.57(-0.59%)
Oct 08, 2021 96.31 96.33 95.82 95.97 2,864,187 -0.10(-0.11%)
Oct 07, 2021 95.80 96.54 95.78 96.08 5,651,314 +1.04(+1.10%)
Oct 06, 2021 93.95 95.07 93.59 95.04 6,947,947 +0.08(+0.08%)
Oct 05, 2021 94.43 95.41 94.28 94.96 3,582,309 +0.83(+0.88%)
Oct 04, 2021 95.02 95.11 93.66 94.13 6,707,858 -1.19(-1.25%)
Oct 01, 2021 94.97 95.61 94.08 95.32 3,278,480 +0.79(+0.84%)
Sep 30, 2021 95.56 95.78 94.53 94.53 3,103,125 -0.68(-0.72%)
Sep 29, 2021 95.60 95.84 95.14 95.21 3,083,875 -0.16(-0.17%)
Sep 28, 2021 96.40 96.50 95.14 95.37 6,593,813 -1.92(-1.97%)
Sep 27, 2021 97.17 97.49 96.97 97.29 6,617,658 -0.10(-0.11%)
Sep 24, 2021 97.02 97.49 97.02 97.39 1,494,346 -0.27(-0.28%)
Sep 23, 2021 97.11 97.98 97.11 97.67 1,990,006 +1.06(+1.10%)
Sep 22, 2021 96.30 97.20 96.24 96.61 4,877,319 +0.88(+0.92%)
Sep 21, 2021 96.24 96.46 95.59 95.73 3,077,446 +0.23(+0.24%)
Sep 20, 2021 95.40 95.88 94.43 95.50 3,627,522 -1.71(-1.76%)
Sep 17, 2021 97.94 98.09 97.11 97.21 3,700,123 -0.97(-0.99%)
Sep 16, 2021 98.20 98.39 97.65 98.19 2,047,033 -0.28(-0.29%)
Sep 15, 2021 97.88 98.55 97.68 98.47 3,670,192 +0.61(+0.63%)
Sep 14, 2021 98.66 98.72 97.73 97.86 2,055,615 -0.59(-0.60%)
Sep 13, 2021 98.78 98.81 98.00 98.44 2,632,527 +0.36(+0.37%)
Sep 10, 2021 99.21 99.24 98.08 98.08 1,797,512 -0.58(-0.58%)
Sep 09, 2021 98.82 99.23 98.53 98.66 2,470,160 -0.26(-0.27%)
Sep 08, 2021 99.15 99.25 98.60 98.92 2,682,890 -0.53(-0.53%)
Sep 07, 2021 99.64 99.65 99.36 99.45 4,024,476 -0.15(-0.15%)
Sep 03, 2021 99.31 99.72 99.27 99.61 1,373,777 +0.23(+0.23%)
Sep 02, 2021 99.47 99.58 99.20 99.38 1,275,604 +0.22(+0.22%)
Sep 01, 2021 99.05 99.42 99.04 99.16 3,151,716 +0.46(+0.47%)
Aug 31, 2021 98.86 98.86 98.59 98.70 6,244,985 +0.07(+0.07%)
Aug 30, 2021 98.53 98.81 98.36 98.63 1,962,565 +0.26(+0.27%)
Aug 27, 2021 97.60 98.42 97.60 98.37 2,661,278 +0.94(+0.96%)
Aug 26, 2021 97.83 97.94 97.39 97.43 3,803,460 -0.62(-0.64%)
Aug 25, 2021 97.88 98.14 97.81 98.05 11,467,068 +0.12(+0.13%)
Aug 24, 2021 97.82 98.07 97.72 97.93 3,428,290 +0.44(+0.46%)
Aug 23, 2021 97.05 97.67 97.05 97.49 3,834,350 +0.97(+1.01%)
Aug 20, 2021 95.86 96.61 95.75 96.51 2,536,907 +0.57(+0.59%)
Aug 19, 2021 95.44 96.27 95.40 95.94 4,219,424 -0.51(-0.53%)
Aug 18, 2021 97.13 97.38 96.39 96.46 3,377,518 -0.66(-0.68%)
Aug 17, 2021 97.21 97.36 96.54 97.12 4,036,806 -0.91(-0.93%)
Aug 16, 2021 97.69 98.03 97.26 98.03 2,564,581 -0.13(-0.13%)
Aug 13, 2021 98.04 98.17 97.88 98.16 1,953,939 +0.25(+0.25%)
Aug 12, 2021 97.72 97.93 97.48 97.91 2,751,377 +0.05(+0.05%)
Aug 11, 2021 97.90 97.94 97.59 97.87 4,453,989 +0.30(+0.31%)
Aug 10, 2021 97.56 97.69 97.39 97.56 1,243,070 +0.12(+0.13%)
Aug 09, 2021 97.50 97.58 97.24 97.44 851,686 +0.05(+0.05%)
Aug 06, 2021 97.51 97.63 97.30 97.39 3,551,791 -0.16(-0.16%)
Aug 05, 2021 97.36 97.60 97.31 97.55 2,159,781 +0.42(+0.43%)
Aug 04, 2021 97.27 97.46 97.03 97.14 2,563,993 -0.20(-0.20%)
Aug 03, 2021 96.87 97.38 96.40 97.34 2,564,749 +0.69(+0.71%)
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.