Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.02%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.85 90.54 89.85 90.12 2,391,174 +0.18(+0.20%)
Mar 30, 2021 89.77 90.03 89.52 89.94 3,148,901 -0.14(-0.16%)
Mar 29, 2021 89.92 90.25 89.49 90.08 8,659,739 -0.21(-0.23%)
Mar 26, 2021 89.22 90.38 89.08 90.29 3,130,643 +1.48(+1.66%)
Mar 25, 2021 88.11 89.02 87.80 88.81 4,558,777 +0.40(+0.45%)
Mar 24, 2021 89.20 89.48 88.41 88.41 5,929,521 -0.74(-0.83%)
Mar 23, 2021 89.72 90.00 89.03 89.15 3,673,890 -1.02(-1.13%)
Mar 22, 2021 89.74 90.45 89.73 90.18 6,794,834 +0.45(+0.51%)
Mar 19, 2021 89.62 90.06 89.09 89.72 5,686,703 +0.07(+0.07%)
Mar 18, 2021 90.27 90.77 89.52 89.65 1,702,777 -1.22(-1.34%)
Mar 17, 2021 90.17 91.14 89.90 90.88 1,996,956 +0.27(+0.29%)
Mar 16, 2021 90.75 90.95 90.37 90.61 2,557,669 -0.01(-0.01%)
Mar 15, 2021 90.11 90.64 89.66 90.62 915,243 +0.48(+0.54%)
Mar 12, 2021 89.65 90.18 89.46 90.14 2,831,420 -0.17(-0.19%)
Mar 11, 2021 89.94 90.58 89.74 90.31 1,520,742 +1.16(+1.30%)
Mar 10, 2021 89.31 89.46 88.79 89.15 3,010,593 +0.40(+0.45%)
Mar 09, 2021 88.33 89.23 88.29 88.75 4,910,031 +1.49(+1.70%)
Mar 08, 2021 87.86 88.48 87.27 87.27 5,312,004 -0.78(-0.88%)
Mar 05, 2021 87.68 88.27 85.95 88.04 4,775,310 +1.22(+1.41%)
Mar 04, 2021 88.04 88.56 86.05 86.82 7,104,009 -1.26(-1.43%)
Mar 03, 2021 88.98 89.23 88.08 88.08 4,327,864 -0.98(-1.10%)
Mar 02, 2021 89.68 89.70 89.05 89.06 2,547,596 -0.58(-0.64%)
Mar 01, 2021 88.88 89.91 88.87 89.64 2,188,143 +2.02(+2.30%)
Feb 26, 2021 88.48 88.56 87.23 87.62 7,047,774 -0.79(-0.89%)
Feb 25, 2021 90.28 90.57 88.13 88.40 3,746,496 -2.00(-2.21%)
Feb 24, 2021 89.34 90.50 89.07 90.40 5,775,069 +0.51(+0.57%)
Feb 23, 2021 89.24 90.18 88.23 89.89 9,029,282 +0.07(+0.07%)
Feb 22, 2021 89.98 90.42 89.79 89.83 1,536,075 -0.94(-1.03%)
Feb 19, 2021 91.05 91.21 90.64 90.76 2,673,785 +0.16(+0.18%)
Feb 18, 2021 90.34 90.75 89.90 90.60 2,839,987 -0.63(-0.70%)
Feb 17, 2021 90.93 91.25 90.51 91.24 3,867,035 -0.18(-0.20%)
Feb 16, 2021 91.69 91.81 91.17 91.42 2,454,159 +0.17(+0.19%)
Feb 12, 2021 90.54 91.26 90.54 91.25 3,412,127 +0.44(+0.48%)
Feb 11, 2021 90.79 90.91 90.27 90.81 3,959,280 +0.45(+0.49%)
Feb 10, 2021 90.90 90.90 89.83 90.36 1,792,284 +0.02(+0.02%)
Feb 09, 2021 90.07 90.53 90.01 90.35 4,791,403 +0.18(+0.20%)
Feb 08, 2021 89.93 90.17 89.75 90.17 4,595,914 +0.67(+0.75%)
Feb 05, 2021 89.46 89.63 89.15 89.49 3,697,624 +0.51(+0.57%)
Feb 04, 2021 88.53 89.03 88.39 88.98 2,378,846 +0.61(+0.69%)
Feb 03, 2021 88.43 88.71 88.09 88.38 2,451,407 +0.15(+0.17%)
Feb 02, 2021 87.88 88.46 87.86 88.22 2,567,902 +1.11(+1.27%)
Feb 01, 2021 86.65 87.25 86.21 87.12 5,471,552 +1.46(+1.70%)
Jan 29, 2021 86.60 86.90 85.21 85.66 5,288,761 -1.71(-1.96%)
Jan 28, 2021 87.01 88.15 86.90 87.37 6,229,575 +0.73(+0.84%)
Jan 27, 2021 87.68 87.74 86.32 86.64 5,400,140 -2.19(-2.46%)
Jan 26, 2021 89.24 89.30 88.76 88.83 1,185,875 -0.27(-0.31%)
Jan 25, 2021 88.99 89.16 87.88 89.11 5,435,029 +0.29(+0.33%)
Jan 22, 2021 88.57 89.04 88.57 88.81 4,253,308 -0.42(-0.47%)
Jan 21, 2021 89.34 89.38 88.96 89.23 5,256,174 +0.02(+0.02%)
Jan 20, 2021 88.74 89.31 88.61 89.21 2,570,733 +1.10(+1.25%)
Jan 19, 2021 88.10 88.21 87.78 88.11 4,343,877 +0.81(+0.93%)
Jan 15, 2021 87.57 87.78 86.88 87.30 7,334,749 -0.93(-1.05%)
Jan 14, 2021 88.46 88.68 88.15 88.22 4,701,412 +0.13(+0.15%)
Jan 13, 2021 87.97 88.36 87.77 88.09 2,293,968 +0.06(+0.06%)
Jan 12, 2021 87.77 88.12 87.42 88.03 10,012,624 +0.31(+0.36%)
Jan 11, 2021 87.49 88.11 87.43 87.72 3,503,687 -0.78(-0.88%)
Jan 08, 2021 88.37 88.55 87.61 88.50 3,858,532 +0.78(+0.89%)
Jan 07, 2021 87.22 87.87 87.14 87.72 5,076,178 +0.91(+1.05%)
Jan 06, 2021 86.03 87.53 85.92 86.81 10,214,476 +0.48(+0.56%)
Jan 05, 2021 85.54 86.48 85.50 86.33 1,906,144 +0.88(+1.03%)
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.