Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

117.05 -1.79 (-1.51%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 88.46 88.83 87.77 88.07 4,636,275 -0.40(-0.45%)
May 27, 2022 87.35 88.48 87.27 88.47 1,680,328 +1.77(+2.04%)
May 26, 2022 85.43 87.03 85.43 86.71 1,734,424 +1.41(+1.65%)
May 25, 2022 84.27 85.66 84.24 85.30 2,149,532 +0.58(+0.69%)
May 24, 2022 84.52 84.94 83.56 84.72 1,846,075 -0.71(-0.83%)
May 23, 2022 84.70 85.57 84.29 85.42 2,035,226 +1.36(+1.61%)
May 20, 2022 84.73 84.80 82.39 84.07 2,373,057 +0.24(+0.29%)
May 19, 2022 83.32 84.58 83.12 83.83 6,211,740 +0.08(+0.09%)
May 18, 2022 85.81 85.88 83.49 83.75 3,659,033 -2.90(-3.34%)
May 17, 2022 86.35 86.67 85.63 86.65 2,623,486 +1.72(+2.03%)
May 16, 2022 84.85 85.59 84.40 84.93 2,169,047 -0.28(-0.33%)
May 13, 2022 84.01 85.38 83.90 85.20 2,878,782 +2.19(+2.64%)
May 12, 2022 82.50 83.71 81.74 83.02 5,372,560 -0.11(-0.14%)
May 11, 2022 84.27 85.31 82.99 83.13 6,600,716 -1.05(-1.25%)
May 10, 2022 85.22 85.47 83.33 84.18 6,295,662 +0.30(+0.35%)
May 09, 2022 85.31 85.50 83.60 83.89 6,053,922 -2.74(-3.17%)
May 06, 2022 86.86 87.37 85.74 86.63 4,802,231 -0.87(-0.99%)
May 05, 2022 89.52 89.52 86.65 87.50 4,380,820 -3.09(-3.41%)
May 04, 2022 88.39 90.77 87.68 90.59 4,326,855 +2.08(+2.35%)
May 03, 2022 88.25 88.86 87.94 88.50 3,865,698 +0.54(+0.61%)
May 02, 2022 87.64 88.24 86.32 87.97 5,164,500 +0.29(+0.33%)
Apr 29, 2022 89.84 90.32 87.60 87.68 3,523,457 -2.36(-2.62%)
Apr 28, 2022 89.05 90.38 88.12 90.04 4,515,959 +1.84(+2.09%)
Apr 27, 2022 88.13 89.09 87.67 88.20 5,717,370 +0.33(+0.38%)
Apr 26, 2022 89.76 89.77 87.83 87.86 3,501,032 -2.49(-2.76%)
Apr 25, 2022 89.49 90.39 88.66 90.36 3,784,974 +0.14(+0.16%)
Apr 22, 2022 92.14 92.17 90.12 90.21 2,447,844 -2.07(-2.25%)
Apr 21, 2022 94.49 94.70 92.12 92.29 8,571,279 -1.45(-1.55%)
Apr 20, 2022 94.20 94.22 93.46 93.74 1,983,992 +0.09(+0.09%)
Apr 19, 2022 92.37 93.78 92.35 93.65 5,857,136 +0.98(+1.06%)
Apr 18, 2022 92.64 93.09 92.28 92.67 1,752,106 -0.15(-0.16%)
Apr 14, 2022 93.89 94.00 92.81 92.82 2,340,628 -0.98(-1.05%)
Apr 13, 2022 92.73 93.93 92.69 93.81 2,562,810 +1.12(+1.21%)
Apr 12, 2022 93.72 94.12 92.44 92.69 3,101,567 -0.52(-0.55%)
Apr 11, 2022 93.96 94.00 93.03 93.20 3,935,146 -1.35(-1.43%)
Apr 08, 2022 94.50 95.06 94.15 94.55 2,377,675 -0.09(-0.09%)
Apr 07, 2022 94.29 95.05 93.72 94.64 4,502,479 +0.20(+0.21%)
Apr 06, 2022 94.61 94.93 93.84 94.44 3,420,678 -1.10(-1.15%)
Apr 05, 2022 96.51 96.88 95.28 95.54 4,550,003 -1.39(-1.43%)
Apr 04, 2022 96.19 96.92 96.02 96.92 5,418,242 +0.93(+0.97%)
Apr 01, 2022 96.05 96.09 95.26 96.00 3,610,109 +0.62(+0.65%)
Mar 31, 2022 96.65 96.82 95.37 95.37 6,185,403 -1.56(-1.61%)
Mar 30, 2022 97.24 97.44 96.53 96.93 3,250,125 -0.54(-0.56%)
Mar 29, 2022 97.27 97.53 96.65 97.48 4,449,943 +1.54(+1.60%)
Mar 28, 2022 95.43 95.98 94.90 95.94 4,023,784 +0.37(+0.39%)
Mar 25, 2022 95.32 95.66 94.78 95.57 4,019,410 +0.18(+0.19%)
Mar 24, 2022 94.68 95.42 94.42 95.38 5,198,788 +1.09(+1.16%)
Mar 23, 2022 94.76 95.17 94.27 94.29 2,777,759 -1.07(-1.12%)
Mar 22, 2022 94.73 95.55 94.73 95.37 2,431,041 +1.14(+1.21%)
Mar 21, 2022 94.38 94.69 93.55 94.23 4,635,852 -0.33(-0.35%)
Mar 18, 2022 92.85 94.66 92.85 94.56 3,218,492 +1.03(+1.10%)
Mar 17, 2022 92.13 93.53 91.96 93.53 3,643,407 +0.95(+1.02%)
Mar 16, 2022 90.92 92.58 90.19 92.58 3,102,945 +3.03(+3.38%)
Mar 15, 2022 88.48 89.75 88.16 89.55 5,254,854 +1.38(+1.56%)
Mar 14, 2022 89.07 89.64 87.95 88.18 1,911,406 -0.57(-0.65%)
Mar 11, 2022 90.54 90.65 88.66 88.75 3,106,262 -1.24(-1.38%)
Mar 10, 2022 89.61 90.16 89.09 89.99 5,470,156 -0.72(-0.79%)
Mar 09, 2022 89.95 91.05 89.56 90.71 4,019,151 +2.67(+3.03%)
Mar 08, 2022 88.48 89.96 87.49 88.04 5,579,433 -0.11(-0.12%)
Mar 07, 2022 90.62 90.68 88.12 88.15 6,187,691 -2.83(-3.11%)
Mar 04, 2022 91.04 91.20 90.18 90.98 3,790,378 -1.37(-1.48%)
Mar 03, 2022 93.54 93.62 92.02 92.34 5,725,472 -0.95(-1.01%)
Mar 02, 2022 92.51 93.60 92.15 93.29 6,180,196 +1.32(+1.43%)
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.