ACWI Ishares MSCI ETF (NQ: ACWI )

103.21 USD +1.47 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 101.28 101.61 101.15 101.61 3,398,083 +0.42(+0.42%)
Jun 30, 2021 101.18 101.37 101.09 101.19 2,264,327 -0.40(-0.39%)
Jun 29, 2021 101.63 101.63 101.39 101.59 1,806,855 +0.04(+0.04%)
Jun 28, 2021 101.53 101.60 101.23 101.55 3,817,441 -0.03(-0.03%)
Jun 25, 2021 101.51 101.64 101.36 101.58 3,247,400 +0.41(+0.41%)
Jun 24, 2021 101.10 101.24 101.03 101.17 2,866,242 +0.71(+0.71%)
Jun 23, 2021 100.65 100.89 100.39 100.46 2,294,720 -0.19(-0.19%)
Jun 22, 2021 100.11 100.80 99.91 100.65 1,620,081 +0.41(+0.41%)
Jun 21, 2021 99.46 100.32 99.20 100.24 2,354,657 +1.17(+1.18%)
Jun 18, 2021 99.43 99.58 99.03 99.07 3,506,365 -1.33(-1.32%)
Jun 17, 2021 100.37 100.66 99.88 100.40 3,225,795 -0.19(-0.19%)
Jun 16, 2021 101.29 101.29 100.08 100.59 3,500,980 -0.65(-0.64%)
Jun 15, 2021 101.37 101.41 101.02 101.24 3,848,022 -0.20(-0.20%)
Jun 14, 2021 101.19 101.44 101.03 101.44 1,013,901 +0.26(+0.26%)
Jun 11, 2021 101.14 101.18 100.82 101.18 3,325,048 +0.19(+0.19%)
Jun 10, 2021 100.83 101.15 100.57 100.99 2,076,360 -0.22(-0.22%)
Jun 09, 2021 101.52 101.61 101.18 101.21 1,382,258 -0.26(-0.26%)
Jun 08, 2021 101.68 101.69 101.07 101.47 1,452,407 -0.05(-0.05%)
Jun 07, 2021 101.53 101.55 101.27 101.52 2,279,522 +0.03(+0.03%)
Jun 04, 2021 101.14 101.55 101.12 101.49 1,121,597 +0.93(+0.92%)
Jun 03, 2021 100.54 100.84 100.12 100.56 1,478,001 -0.53(-0.52%)
Jun 02, 2021 101.00 101.28 100.90 101.09 1,082,006 +0.11(+0.11%)
Jun 01, 2021 101.57 101.58 100.83 100.98 3,465,922 +0.33(+0.33%)
May 28, 2021 100.70 100.93 100.60 100.65 1,943,174 +0.30(+0.30%)
May 27, 2021 100.47 100.61 100.30 100.35 2,723,701 +0.11(+0.11%)
May 26, 2021 100.11 100.35 99.99 100.24 1,606,690 +0.24(+0.24%)
May 25, 2021 100.51 100.52 99.89 100.00 2,236,753 +0.00(+0.00%)
May 24, 2021 99.61 100.28 99.59 100.00 1,764,172 +0.78(+0.79%)
May 21, 2021 99.64 99.80 99.00 99.22 2,376,130 -0.11(-0.11%)
May 20, 2021 98.57 99.56 98.53 99.33 1,548,000 +1.13(+1.15%)
May 19, 2021 97.47 98.26 97.10 98.20 4,550,679 -0.46(-0.47%)
May 18, 2021 99.25 99.43 98.65 98.66 1,210,449 -0.27(-0.27%)
May 17, 2021 98.67 98.93 98.42 98.93 1,907,820 -0.15(-0.15%)
May 14, 2021 98.39 99.26 98.38 99.08 16,310,497 +1.54(+1.58%)
May 13, 2021 97.01 97.92 96.93 97.54 5,864,061 +0.78(+0.81%)
May 12, 2021 97.94 98.27 96.53 96.76 4,579,549 -2.04(-2.06%)
May 11, 2021 98.09 98.93 97.78 98.80 2,580,985 -0.82(-0.82%)
May 10, 2021 100.65 100.69 99.56 99.62 2,499,961 -0.99(-0.98%)
May 07, 2021 99.96 100.78 99.90 100.61 3,491,381 +0.90(+0.90%)
May 06, 2021 99.13 99.76 98.62 99.71 3,563,679 +0.71(+0.72%)
May 05, 2021 99.25 99.38 98.76 99.00 1,640,809 +0.36(+0.36%)
May 04, 2021 98.94 99.00 97.80 98.64 2,401,091 -0.94(-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.