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 (%)
Sep 30, 2021 96.38 96.61 95.34 95.34 3,076,657 -0.69(-0.72%)
Sep 29, 2021 96.43 96.67 95.95 96.03 3,057,572 -0.16(-0.17%)
Sep 28, 2021 97.23 97.33 95.96 96.19 6,537,571 -1.94(-1.97%)
Sep 27, 2021 98.01 98.33 97.80 98.12 6,561,213 -0.11(-0.11%)
Sep 24, 2021 97.86 98.33 97.86 98.23 1,481,600 -0.28(-0.28%)
Sep 23, 2021 97.94 98.82 97.94 98.51 1,973,033 +1.07(+1.10%)
Sep 22, 2021 97.13 98.04 97.07 97.44 4,835,718 +0.89(+0.92%)
Sep 21, 2021 97.07 97.29 96.42 96.55 3,051,197 +0.23(+0.24%)
Sep 20, 2021 96.22 96.70 95.24 96.32 3,596,581 -1.73(-1.76%)
Sep 17, 2021 98.78 98.94 97.95 98.05 3,668,563 -0.98(-0.99%)
Sep 16, 2021 99.04 99.24 98.49 99.03 2,029,573 -0.29(-0.29%)
Sep 15, 2021 98.73 99.39 98.52 99.32 3,638,888 +0.62(+0.63%)
Sep 14, 2021 99.51 99.57 98.57 98.70 2,038,082 -0.59(-0.60%)
Sep 13, 2021 99.63 99.66 98.84 99.29 2,610,073 +0.36(+0.37%)
Sep 10, 2021 100.06 100.09 98.92 98.93 1,782,181 -0.58(-0.58%)
Sep 09, 2021 99.67 100.09 99.37 99.51 2,449,091 -0.27(-0.27%)
Sep 08, 2021 100.00 100.10 99.45 99.78 2,660,006 -0.53(-0.53%)
Sep 07, 2021 100.50 100.51 100.21 100.31 3,990,149 -0.15(-0.15%)
Sep 03, 2021 100.17 100.58 100.12 100.46 1,362,059 +0.23(+0.23%)
Sep 02, 2021 100.33 100.43 100.05 100.23 1,264,723 +0.22(+0.22%)
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.