ACWI Ishares MSCI ETF (NQ: ACWI )

105.79 USD +0.19 (+0.18%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 101.01 101.25 99.92 99.92 2,935,599 -0.72(-0.72%)
Sep 29, 2021 101.06 101.31 100.57 100.64 2,917,389 -0.17(-0.17%)
Sep 28, 2021 101.90 102.01 100.57 100.81 6,237,838 -2.03(-1.97%)
Sep 27, 2021 102.72 103.06 102.50 102.84 6,260,396 -0.11(-0.11%)
Sep 24, 2021 102.56 103.06 102.56 102.95 1,413,672 -0.29(-0.28%)
Sep 23, 2021 102.65 103.57 102.65 103.24 1,882,574 +1.12(+1.10%)
Sep 22, 2021 101.80 102.75 101.73 102.12 4,614,011 +0.93(+0.92%)
Sep 21, 2021 101.73 101.96 101.05 101.19 2,911,307 +0.24(+0.24%)
Sep 20, 2021 100.84 101.35 99.82 100.95 3,431,686 -1.81(-1.76%)
Sep 17, 2021 103.53 103.69 102.65 102.76 3,500,368 -1.03(-0.99%)
Sep 16, 2021 103.80 104.01 103.22 103.79 1,936,522 -0.30(-0.29%)
Sep 15, 2021 103.47 104.17 103.25 104.09 3,472,053 +0.65(+0.63%)
Sep 14, 2021 104.29 104.35 103.31 103.44 1,944,641 -0.62(-0.60%)
Sep 13, 2021 104.42 104.45 103.59 104.06 2,490,407 +0.38(+0.37%)
Sep 10, 2021 104.87 104.90 103.68 103.68 1,700,472 -0.61(-0.58%)
Sep 09, 2021 104.46 104.89 104.15 104.29 2,336,806 -0.28(-0.27%)
Sep 08, 2021 104.81 104.91 104.23 104.57 2,538,051 -0.56(-0.53%)
Sep 07, 2021 105.33 105.34 105.03 105.13 3,807,210 -0.16(-0.15%)
Sep 03, 2021 104.98 105.41 104.93 105.29 1,299,612 +0.24(+0.23%)
Sep 02, 2021 105.15 105.26 104.86 105.05 1,206,739 +0.23(+0.22%)
Sep 01, 2021 104.70 105.09 104.69 104.82 2,981,567 +0.49(+0.47%)
Aug 31, 2021 104.50 104.50 104.22 104.33 5,907,842 +0.07(+0.07%)
Aug 30, 2021 104.15 104.45 103.97 104.26 1,856,614 +0.28(+0.27%)
Aug 27, 2021 103.17 104.04 103.17 103.98 2,517,606 +0.99(+0.96%)
Aug 26, 2021 103.41 103.53 102.95 102.99 3,598,126 -0.66(-0.64%)
Aug 25, 2021 103.47 103.75 103.39 103.65 10,848,005 +0.13(+0.13%)
Aug 24, 2021 103.40 103.67 103.30 103.52 3,243,210 +0.47(+0.46%)
Aug 23, 2021 102.59 103.25 102.59 103.05 3,627,348 +1.03(+1.01%)
Aug 20, 2021 101.33 102.12 101.21 102.02 2,399,949 +0.60(+0.59%)
Aug 19, 2021 100.89 101.76 100.84 101.42 3,991,634 -0.54(-0.53%)
Aug 18, 2021 102.67 102.93 101.89 101.96 3,195,179 -0.70(-0.68%)
Aug 17, 2021 102.76 102.92 102.05 102.66 3,818,875 -0.96(-0.93%)
Aug 16, 2021 103.27 103.62 102.81 103.62 2,426,129 -0.14(-0.13%)
Aug 13, 2021 103.64 103.77 103.47 103.76 1,848,454 +0.26(+0.25%)
Aug 12, 2021 103.30 103.52 103.04 103.50 2,602,841 +0.05(+0.05%)
Aug 11, 2021 103.49 103.53 103.15 103.45 4,213,535 +0.32(+0.31%)
Aug 10, 2021 103.13 103.27 102.95 103.13 1,175,962 +0.13(+0.13%)
Aug 09, 2021 103.06 103.14 102.79 103.00 805,707 +0.05(+0.05%)
Aug 06, 2021 103.07 103.20 102.85 102.95 3,360,044 -0.17(-0.16%)
Aug 05, 2021 102.92 103.17 102.86 103.12 2,043,183 +0.44(+0.43%)
Aug 04, 2021 102.82 103.02 102.57 102.68 2,425,573 -0.21(-0.20%)
Aug 03, 2021 102.40 102.94 101.90 102.89 2,426,288 +0.73(+0.71%)
Aug 02, 2021 102.70 102.77 102.08 102.16 3,627,301 +0.08(+0.08%)
Jul 30, 2021 102.03 102.48 101.88 102.08 3,702,779 -0.61(-0.59%)
Jul 29, 2021 102.65 102.90 102.61 102.69 3,545,776 +0.56(+0.55%)
Jul 28, 2021 101.92 102.40 101.62 102.13 3,241,353 +0.47(+0.46%)
Jul 27, 2021 101.82 101.82 100.92 101.66 2,535,854 -0.69(-0.67%)
Jul 26, 2021 102.04 102.35 102.01 102.35 4,286,286 -0.06(-0.06%)
Jul 23, 2021 102.15 102.52 101.88 102.41 2,398,272 +0.64(+0.63%)
Jul 22, 2021 101.71 101.87 101.40 101.77 1,328,562 +0.17(+0.17%)
Jul 21, 2021 100.91 101.61 100.83 101.60 2,447,688 +1.06(+1.05%)
Jul 20, 2021 99.41 100.85 99.26 100.54 2,012,684 +1.10(+1.11%)
Jul 19, 2021 99.54 99.71 98.82 99.44 5,313,761 -1.53(-1.52%)
Jul 16, 2021 101.95 101.97 100.87 100.97 2,193,358 -0.77(-0.76%)
Jul 15, 2021 101.83 102.06 101.32 101.74 10,309,936 -0.43(-0.42%)
Jul 14, 2021 102.57 102.60 101.99 102.17 2,846,056 +0.14(+0.14%)
Jul 13, 2021 102.22 102.53 101.97 102.03 3,193,776 -0.35(-0.34%)
Jul 12, 2021 102.06 102.45 101.98 102.38 3,517,067 +0.30(+0.29%)
Jul 09, 2021 101.36 102.14 101.30 102.08 3,636,847 +1.33(+1.32%)
Jul 08, 2021 100.30 100.94 100.06 100.75 4,030,888 -1.16(-1.14%)
Jul 07, 2021 101.98 102.04 101.33 101.91 4,506,649 +0.26(+0.26%)
Jul 06, 2021 102.06 102.06 101.06 101.65 1,564,774 -0.43(-0.42%)
Jul 02, 2021 101.76 102.14 101.58 102.08 2,150,544 +0.47(+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.