Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.39 -0.10 (-0.09%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 75.65 76.54 75.03 75.09 4,802,470 -0.84(-1.11%)
Sep 29, 2022 76.35 76.48 75.28 75.93 5,505,516 -1.46(-1.88%)
Sep 28, 2022 75.90 77.63 75.61 77.38 7,444,860 +1.55(+2.05%)
Sep 27, 2022 76.75 77.18 75.36 75.83 4,357,169 -0.25(-0.33%)
Sep 26, 2022 76.52 77.25 75.79 76.08 7,323,791 -0.92(-1.19%)
Sep 23, 2022 77.57 77.57 76.14 77.00 9,469,207 -1.65(-2.10%)
Sep 22, 2022 79.28 79.36 78.43 78.65 2,827,899 -0.59(-0.74%)
Sep 21, 2022 80.78 81.40 79.21 79.23 4,876,479 -1.32(-1.64%)
Sep 20, 2022 80.83 80.96 80.03 80.56 2,904,002 -1.00(-1.23%)
Sep 19, 2022 80.31 81.57 80.29 81.56 5,782,216 +0.53(+0.65%)
Sep 16, 2022 80.89 81.21 80.45 81.03 4,319,703 -0.73(-0.90%)
Sep 15, 2022 82.16 82.80 81.51 81.76 6,436,553 -0.86(-1.04%)
Sep 14, 2022 82.58 82.91 81.99 82.62 2,260,943 +0.33(+0.40%)
Sep 13, 2022 83.91 84.09 82.08 82.29 4,486,456 -3.39(-3.95%)
Sep 12, 2022 85.22 85.85 85.21 85.68 5,764,695 +1.04(+1.23%)
Sep 09, 2022 83.96 84.78 83.92 84.64 6,373,680 +1.53(+1.85%)
Sep 08, 2022 82.20 83.17 81.89 83.10 4,392,435 +0.39(+0.47%)
Sep 07, 2022 81.26 82.84 81.23 82.72 4,202,935 +1.22(+1.49%)
Sep 06, 2022 82.09 82.26 81.18 81.50 17,313,706 -0.45(-0.55%)
Sep 02, 2022 83.38 83.66 81.61 81.95 5,530,975 -0.71(-0.86%)
Sep 01, 2022 82.21 82.71 81.50 82.67 3,793,648 -0.20(-0.24%)
Aug 31, 2022 83.86 84.03 82.87 82.87 2,778,847 -0.54(-0.65%)
Aug 30, 2022 84.64 84.68 83.04 83.41 5,907,899 -0.87(-1.03%)
Aug 29, 2022 84.25 84.88 84.08 84.28 7,332,096 -0.52(-0.61%)
Aug 26, 2022 87.51 87.54 84.78 84.80 4,355,677 -2.60(-2.98%)
Aug 25, 2022 86.48 87.41 86.35 87.41 3,940,450 +1.27(+1.48%)
Aug 24, 2022 85.70 86.44 85.62 86.13 2,159,127 +0.22(+0.26%)
Aug 23, 2022 85.85 86.52 85.79 85.91 2,573,498 -0.01(-0.01%)
Aug 22, 2022 86.62 86.62 85.78 85.92 3,694,699 -1.65(-1.88%)
Aug 19, 2022 88.12 88.17 87.37 87.57 3,734,577 -1.19(-1.34%)
Aug 18, 2022 88.79 88.93 88.45 88.76 2,766,176 -0.03(-0.03%)
Aug 17, 2022 88.66 89.33 88.36 88.79 2,978,153 -0.65(-0.72%)
Aug 16, 2022 89.02 89.78 88.96 89.43 7,354,343 +0.07(+0.08%)
Aug 15, 2022 88.80 89.46 88.77 89.36 7,384,632 -0.02(-0.02%)
Aug 12, 2022 88.52 89.39 88.27 89.38 1,229,720 +1.22(+1.38%)
Aug 11, 2022 88.69 89.16 88.01 88.17 2,872,812 +0.08(+0.09%)
Aug 10, 2022 87.87 88.19 87.54 88.09 12,832,211 +1.80(+2.09%)
Aug 09, 2022 86.63 86.72 86.10 86.29 3,790,893 -0.41(-0.48%)
Aug 08, 2022 87.05 87.60 86.53 86.70 2,674,630 +0.04(+0.04%)
Aug 05, 2022 85.96 86.81 85.89 86.66 1,547,990 -0.27(-0.31%)
Aug 04, 2022 86.81 87.11 86.58 86.93 2,995,174 +0.14(+0.16%)
Aug 03, 2022 86.09 86.96 85.94 86.80 2,585,208 +1.10(+1.28%)
Aug 02, 2022 85.94 86.68 85.50 85.70 3,949,937 -0.68(-0.78%)
Aug 01, 2022 86.08 86.88 85.91 86.37 3,742,687 -0.28(-0.32%)
Jul 29, 2022 85.64 86.72 85.50 86.65 1,683,025 +1.09(+1.27%)
Jul 28, 2022 84.83 85.68 84.12 85.56 2,692,411 +0.81(+0.96%)
Jul 27, 2022 83.47 85.02 83.41 84.75 2,905,699 +2.03(+2.45%)
Jul 26, 2022 83.31 83.40 82.60 82.73 3,441,789 -1.01(-1.21%)
Jul 25, 2022 83.81 83.89 83.34 83.74 7,609,543 +0.26(+0.31%)
Jul 22, 2022 84.28 84.62 83.07 83.48 1,796,064 -0.71(-0.85%)
Jul 21, 2022 83.20 84.22 82.92 84.19 3,683,288 +0.85(+1.02%)
Jul 20, 2022 83.04 83.65 82.76 83.34 1,904,636 +0.26(+0.31%)
Jul 19, 2022 81.92 83.17 81.92 83.08 2,273,914 +2.06(+2.54%)
Jul 18, 2022 82.08 82.31 80.80 81.03 2,991,905 -0.22(-0.27%)
Jul 15, 2022 80.75 81.25 80.22 81.25 4,906,985 +1.36(+1.70%)
Jul 14, 2022 79.12 85.65 78.60 79.89 2,361,464 -0.55(-0.68%)
Jul 13, 2022 79.59 80.99 79.53 80.44 3,069,197 -0.33(-0.41%)
Jul 12, 2022 81.07 81.55 80.43 80.77 3,096,546 -0.50(-0.62%)
Jul 11, 2022 81.69 81.78 81.12 81.27 4,516,745 -1.17(-1.42%)
Jul 08, 2022 82.13 82.87 81.83 82.44 2,826,955 -0.06(-0.07%)
Jul 07, 2022 81.71 82.63 81.71 82.50 3,314,539 +1.29(+1.59%)
Jul 06, 2022 81.03 81.61 80.48 81.20 3,659,199 +0.12(+0.14%)
Jul 05, 2022 80.03 81.11 79.49 81.09 5,295,617 -0.41(-0.51%)
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.