Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.28 +0.13 (+0.12%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 97.33 97.76 97.19 97.38 3,881,533 -0.58(-0.59%)
Jul 29, 2021 97.92 98.16 97.88 97.96 3,716,950 +0.53(+0.55%)
Jul 28, 2021 97.23 97.68 96.94 97.43 3,397,831 +0.45(+0.46%)
Jul 27, 2021 97.13 97.13 96.27 96.98 2,658,274 -0.66(-0.67%)
Jul 26, 2021 97.34 97.64 97.31 97.64 4,493,209 -0.06(-0.06%)
Jul 23, 2021 97.45 97.80 97.19 97.69 2,514,050 +0.61(+0.63%)
Jul 22, 2021 97.03 97.18 96.73 97.08 1,392,699 +0.16(+0.17%)
Jul 21, 2021 96.26 96.93 96.19 96.92 2,565,851 +1.01(+1.05%)
Jul 20, 2021 94.83 96.20 94.69 95.91 2,109,847 +1.05(+1.11%)
Jul 19, 2021 94.96 95.12 94.26 94.86 5,570,286 -1.46(-1.52%)
Jul 16, 2021 97.25 97.27 96.22 96.32 2,299,243 -0.73(-0.76%)
Jul 15, 2021 97.14 97.36 96.65 97.05 10,807,655 -0.41(-0.42%)
Jul 14, 2021 97.85 97.87 97.29 97.46 2,983,451 +0.13(+0.14%)
Jul 13, 2021 97.51 97.81 97.27 97.33 3,347,957 -0.33(-0.34%)
Jul 12, 2021 97.36 97.73 97.28 97.67 3,686,855 +0.29(+0.29%)
Jul 09, 2021 96.69 97.44 96.63 97.38 3,812,418 +1.29(+1.34%)
Jul 08, 2021 95.68 96.29 95.45 96.09 4,225,482 -1.13(-1.16%)
Jul 07, 2021 97.28 97.35 96.66 97.22 4,724,210 +0.25(+0.26%)
Jul 06, 2021 97.36 97.36 96.41 96.97 1,640,314 -0.41(-0.42%)
Jul 02, 2021 97.07 97.44 96.90 97.38 2,254,363 +0.45(+0.46%)
Jul 01, 2021 96.62 96.93 96.49 96.93 3,562,127 +0.40(+0.42%)
Jun 30, 2021 96.52 96.70 96.43 96.53 2,373,639 -0.38(-0.39%)
Jun 29, 2021 96.95 96.95 96.72 96.91 1,894,082 +0.04(+0.04%)
Jun 28, 2021 96.85 96.92 96.57 96.87 4,001,730 -0.03(-0.03%)
Jun 25, 2021 96.84 96.95 96.69 96.90 3,404,170 +0.39(+0.41%)
Jun 24, 2021 96.44 96.58 96.38 96.51 3,004,611 +0.68(+0.71%)
Jun 23, 2021 96.01 96.25 95.77 95.83 2,405,499 -0.18(-0.19%)
Jun 22, 2021 95.50 96.16 95.31 96.01 1,698,291 +0.39(+0.41%)
Jun 21, 2021 94.88 95.70 94.63 95.62 2,468,329 +1.12(+1.18%)
Jun 18, 2021 94.85 94.99 94.47 94.51 3,675,637 -1.27(-1.32%)
Jun 17, 2021 95.75 96.02 95.28 95.78 3,381,522 -0.18(-0.19%)
Jun 16, 2021 96.63 96.63 95.47 95.96 3,669,992 -0.62(-0.64%)
Jun 15, 2021 96.70 96.74 96.37 96.58 4,033,787 -0.19(-0.20%)
Jun 14, 2021 96.53 96.77 96.38 96.77 1,062,847 +0.25(+0.26%)
Jun 11, 2021 96.48 96.52 96.18 96.52 3,485,567 +0.18(+0.19%)
Jun 10, 2021 96.19 96.49 95.94 96.34 2,176,597 +0.48(+0.50%)
Jun 09, 2021 96.15 96.23 95.83 95.86 1,459,430 -0.25(-0.26%)
Jun 08, 2021 96.30 96.31 95.73 96.10 1,533,495 -0.05(-0.05%)
Jun 07, 2021 96.16 96.18 95.92 96.15 2,406,789 +0.03(+0.03%)
Jun 04, 2021 95.79 96.18 95.77 96.12 1,184,216 +0.88(+0.92%)
Jun 03, 2021 95.22 95.51 94.83 95.24 1,560,518 -0.50(-0.52%)
Jun 02, 2021 95.66 95.92 95.56 95.74 1,142,415 +0.10(+0.11%)
Jun 01, 2021 96.20 96.21 95.50 95.64 3,659,426 +0.31(+0.33%)
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%)
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.