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 (%)
Jul 30, 2021 96.54 96.97 96.40 96.59 3,913,246 -0.58(-0.59%)
Jul 29, 2021 97.13 97.37 97.09 97.17 3,747,319 +0.53(+0.55%)
Jul 28, 2021 96.44 96.89 96.15 96.64 3,425,592 +0.44(+0.46%)
Jul 27, 2021 96.34 96.34 95.49 96.19 2,679,992 -0.65(-0.67%)
Jul 26, 2021 96.55 96.85 96.52 96.85 4,529,920 -0.06(-0.06%)
Jul 23, 2021 96.66 97.01 96.40 96.90 2,534,590 +0.61(+0.63%)
Jul 22, 2021 96.24 96.39 95.95 96.30 1,404,077 +0.16(+0.17%)
Jul 21, 2021 95.48 96.14 95.41 96.14 2,586,815 +1.00(+1.05%)
Jul 20, 2021 94.06 95.42 93.92 95.13 2,127,085 +1.04(+1.11%)
Jul 19, 2021 94.19 94.35 93.50 94.09 5,615,796 -1.45(-1.52%)
Jul 16, 2021 96.47 96.49 95.44 95.54 2,318,029 -0.73(-0.76%)
Jul 15, 2021 96.35 96.57 95.87 96.27 10,895,956 -0.41(-0.42%)
Jul 14, 2021 97.05 97.08 96.50 96.67 3,007,826 +0.13(+0.14%)
Jul 13, 2021 96.72 97.02 96.49 96.54 3,375,311 -0.33(-0.34%)
Jul 12, 2021 96.57 96.94 96.50 96.87 3,716,978 +0.28(+0.29%)
Jul 09, 2021 95.91 96.65 95.85 96.59 3,843,566 +1.28(+1.34%)
Jul 08, 2021 94.91 95.51 94.68 95.31 4,260,005 -1.12(-1.16%)
Jul 07, 2021 96.50 96.56 95.88 96.43 4,762,808 +0.25(+0.26%)
Jul 06, 2021 96.57 96.57 95.62 96.18 1,653,716 -0.41(-0.42%)
Jul 02, 2021 96.29 96.65 96.12 96.59 2,272,781 +0.44(+0.46%)
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.