Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.38 95.59 95.28 95.33 2,051,662 +0.28(+0.30%)
May 27, 2021 95.16 95.29 95.00 95.04 2,875,766 +0.10(+0.11%)
May 26, 2021 94.82 95.04 94.70 94.94 1,696,392 +0.23(+0.24%)
May 25, 2021 95.20 95.20 94.60 94.71 2,361,632 +0.00(+0.00%)
May 24, 2021 94.34 94.97 94.32 94.71 1,862,666 +0.74(+0.79%)
May 21, 2021 94.37 94.52 93.76 93.97 2,508,790 -0.10(-0.11%)
May 20, 2021 93.36 94.30 93.32 94.08 1,634,425 +1.07(+1.15%)
May 19, 2021 92.32 93.06 91.96 93.01 4,804,746 -0.44(-0.47%)
May 18, 2021 94.00 94.17 93.43 93.44 1,278,029 -0.26(-0.27%)
May 17, 2021 93.45 93.70 93.22 93.70 2,014,334 -0.14(-0.15%)
May 14, 2021 93.19 94.01 93.18 93.84 17,221,120 +1.46(+1.58%)
May 13, 2021 91.88 92.74 91.80 92.38 6,191,454 +0.74(+0.81%)
May 12, 2021 92.76 93.07 91.43 91.64 4,835,227 -1.93(-2.06%)
May 11, 2021 92.90 93.70 92.61 93.58 2,725,082 -0.78(-0.82%)
May 10, 2021 95.33 95.37 94.30 94.35 2,639,535 -0.94(-0.98%)
May 07, 2021 94.67 95.45 94.62 95.29 3,686,306 +0.85(+0.90%)
May 06, 2021 93.89 94.48 93.41 94.44 3,762,641 +0.67(+0.72%)
May 05, 2021 94.00 94.12 93.54 93.77 1,732,416 +0.34(+0.36%)
May 04, 2021 93.71 93.76 92.63 93.42 2,535,145 -0.89(-0.94%)
May 03, 2021 94.55 94.58 94.18 94.31 1,770,006 +0.37(+0.39%)
Apr 30, 2021 94.13 94.38 93.70 93.94 2,258,316 -0.88(-0.93%)
Apr 29, 2021 95.16 95.18 94.12 94.83 4,921,434 +0.23(+0.24%)
Apr 28, 2021 94.47 94.88 94.32 94.60 2,004,277 +0.15(+0.16%)
Apr 27, 2021 94.45 94.51 94.20 94.45 3,816,001 -0.04(-0.04%)
Apr 26, 2021 94.35 94.60 94.30 94.48 2,450,252 +0.20(+0.21%)
Apr 23, 2021 93.52 94.57 93.52 94.29 1,310,391 +1.01(+1.09%)
Apr 22, 2021 93.94 94.08 93.02 93.27 2,554,507 -0.57(-0.61%)
Apr 21, 2021 92.77 93.92 92.72 93.84 7,332,764 +0.82(+0.89%)
Apr 20, 2021 93.51 93.60 92.67 93.02 2,634,679 -1.00(-1.07%)
Apr 19, 2021 94.15 94.29 93.64 94.02 2,379,936 -0.39(-0.41%)
Apr 16, 2021 94.30 94.45 94.00 94.41 3,098,018 +0.37(+0.39%)
Apr 15, 2021 93.72 94.06 93.66 94.04 2,012,485 +0.88(+0.95%)
Apr 14, 2021 93.30 93.56 92.98 93.16 3,139,025 -0.06(-0.06%)
Apr 13, 2021 92.86 93.31 92.80 93.22 1,309,644 +0.44(+0.47%)
Apr 12, 2021 92.73 92.82 92.52 92.78 3,023,485 -0.26(-0.27%)
Apr 09, 2021 92.50 93.04 92.44 93.04 1,727,550 +0.42(+0.45%)
Apr 08, 2021 92.57 92.69 92.33 92.62 2,048,140 +0.57(+0.62%)
Apr 07, 2021 91.97 92.19 91.82 92.05 4,537,636 -0.15(-0.16%)
Apr 06, 2021 92.01 92.42 91.94 92.20 2,176,926 -0.10(-0.11%)
Apr 05, 2021 91.81 92.43 91.75 92.31 3,005,445 +1.01(+1.11%)
Apr 01, 2021 90.78 91.30 90.77 91.29 2,972,796 +1.17(+1.30%)
Mar 31, 2021 89.85 90.54 89.85 90.12 2,391,174 +0.18(+0.20%)
Mar 30, 2021 89.77 90.03 89.52 89.94 3,148,901 -0.14(-0.16%)
Mar 29, 2021 89.92 90.25 89.49 90.08 8,659,739 -0.21(-0.23%)
Mar 26, 2021 89.22 90.38 89.08 90.29 3,130,643 +1.48(+1.66%)
Mar 25, 2021 88.11 89.02 87.80 88.81 4,558,777 +0.40(+0.45%)
Mar 24, 2021 89.20 89.48 88.41 88.41 5,929,521 -0.74(-0.83%)
Mar 23, 2021 89.72 90.00 89.03 89.15 3,673,890 -1.02(-1.13%)
Mar 22, 2021 89.74 90.45 89.73 90.18 6,794,834 +0.45(+0.51%)
Mar 19, 2021 89.62 90.06 89.09 89.72 5,686,703 +0.07(+0.07%)
Mar 18, 2021 90.27 90.77 89.52 89.65 1,702,777 -1.22(-1.34%)
Mar 17, 2021 90.17 91.14 89.90 90.88 1,996,956 +0.27(+0.29%)
Mar 16, 2021 90.75 90.95 90.37 90.61 2,557,669 -0.01(-0.01%)
Mar 15, 2021 90.11 90.64 89.66 90.62 915,243 +0.48(+0.54%)
Mar 12, 2021 89.65 90.18 89.46 90.14 2,831,420 -0.17(-0.19%)
Mar 11, 2021 89.94 90.58 89.74 90.31 1,520,742 +1.16(+1.30%)
Mar 10, 2021 89.31 89.46 88.79 89.15 3,010,593 +0.40(+0.45%)
Mar 09, 2021 88.33 89.23 88.29 88.75 4,910,031 +1.49(+1.70%)
Mar 08, 2021 87.86 88.48 87.27 87.27 5,312,004 -0.78(-0.88%)
Mar 05, 2021 87.68 88.27 85.95 88.04 4,775,310 +1.22(+1.41%)
Mar 04, 2021 88.04 88.56 86.05 86.82 7,104,009 -1.26(-1.43%)
Mar 03, 2021 88.98 89.23 88.08 88.08 4,327,864 -0.98(-1.10%)
Mar 02, 2021 89.68 89.70 89.05 89.06 2,547,596 -0.58(-0.64%)
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.