Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

111.66 -0.21 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 75.66 76.55 75.04 75.10 4,801,494 -0.84(-1.11%)
Sep 29, 2022 76.37 76.50 75.29 75.94 5,504,398 -1.46(-1.88%)
Sep 28, 2022 75.91 77.65 75.62 77.40 7,443,348 +1.55(+2.05%)
Sep 27, 2022 76.76 77.19 75.37 75.84 4,356,284 -0.25(-0.33%)
Sep 26, 2022 76.54 77.26 75.81 76.09 7,322,304 -0.92(-1.19%)
Sep 23, 2022 77.58 77.59 76.15 77.01 9,467,284 -1.65(-2.10%)
Sep 22, 2022 79.30 79.38 78.45 78.66 2,827,325 -0.59(-0.74%)
Sep 21, 2022 80.79 81.41 79.23 79.25 4,875,489 -1.32(-1.64%)
Sep 20, 2022 80.84 80.98 80.04 80.57 2,903,413 -1.00(-1.23%)
Sep 19, 2022 80.32 81.59 80.31 81.58 5,781,042 +0.53(+0.65%)
Sep 16, 2022 80.91 81.23 80.47 81.05 4,318,825 -0.73(-0.90%)
Sep 15, 2022 82.17 82.82 81.53 81.78 6,435,245 -0.86(-1.04%)
Sep 14, 2022 82.60 82.93 82.01 82.64 2,260,484 +0.33(+0.40%)
Sep 13, 2022 83.93 84.10 82.09 82.31 4,485,545 -3.39(-3.95%)
Sep 12, 2022 85.23 85.87 85.22 85.70 5,763,524 +1.04(+1.23%)
Sep 09, 2022 83.98 84.79 83.94 84.65 6,372,385 +1.53(+1.85%)
Sep 08, 2022 82.21 83.19 81.90 83.12 4,391,543 +0.39(+0.47%)
Sep 07, 2022 81.28 82.86 81.25 82.73 4,202,082 +1.22(+1.49%)
Sep 06, 2022 82.11 82.28 81.19 81.52 17,310,188 -0.45(-0.55%)
Sep 02, 2022 83.40 83.68 81.62 81.97 5,529,852 -0.71(-0.86%)
Sep 01, 2022 82.22 82.72 81.51 82.69 3,792,877 -0.20(-0.24%)
Aug 31, 2022 83.88 84.05 82.89 82.89 2,778,282 -0.54(-0.65%)
Aug 30, 2022 84.65 84.69 83.05 83.43 5,906,699 -0.87(-1.03%)
Aug 29, 2022 84.27 84.90 84.09 84.30 7,330,607 -0.52(-0.61%)
Aug 26, 2022 87.53 87.56 84.80 84.82 4,354,792 -2.61(-2.98%)
Aug 25, 2022 86.50 87.42 86.37 87.42 3,939,650 +1.27(+1.48%)
Aug 24, 2022 85.72 86.46 85.64 86.15 2,158,689 +0.22(+0.26%)
Aug 23, 2022 85.87 86.54 85.81 85.93 2,572,975 -0.01(-0.01%)
Aug 22, 2022 86.64 86.64 85.80 85.94 3,693,949 -1.65(-1.88%)
Aug 19, 2022 88.14 88.19 87.39 87.59 3,733,819 -1.19(-1.34%)
Aug 18, 2022 88.81 88.95 88.47 88.77 2,765,614 -0.03(-0.03%)
Aug 17, 2022 88.68 89.35 88.38 88.80 2,977,548 -0.65(-0.72%)
Aug 16, 2022 89.03 89.80 88.98 89.45 7,352,849 +0.07(+0.08%)
Aug 15, 2022 88.82 89.48 88.79 89.38 7,383,132 -0.02(-0.02%)
Aug 12, 2022 88.54 89.41 88.29 89.40 1,229,470 +1.22(+1.38%)
Aug 11, 2022 88.71 89.18 88.03 88.19 2,872,228 +0.08(+0.09%)
Aug 10, 2022 87.89 88.20 87.56 88.11 12,829,605 +1.80(+2.09%)
Aug 09, 2022 86.65 86.74 86.12 86.30 3,790,123 -0.41(-0.48%)
Aug 08, 2022 87.07 87.62 86.54 86.72 2,674,087 +0.04(+0.04%)
Aug 05, 2022 85.98 86.83 85.91 86.68 1,547,676 -0.27(-0.31%)
Aug 04, 2022 86.83 87.12 86.59 86.95 2,994,566 +0.14(+0.16%)
Aug 03, 2022 86.11 86.98 85.96 86.82 2,584,683 +1.10(+1.28%)
Aug 02, 2022 85.96 86.70 85.52 85.72 3,949,134 -0.68(-0.78%)
Aug 01, 2022 86.10 86.90 85.92 86.39 3,741,927 -0.28(-0.32%)
Jul 29, 2022 85.66 86.74 85.51 86.67 1,682,683 +1.09(+1.27%)
Jul 28, 2022 84.85 85.70 84.13 85.58 2,691,864 +0.81(+0.96%)
Jul 27, 2022 83.49 85.04 83.43 84.77 2,905,109 +2.03(+2.45%)
Jul 26, 2022 83.33 83.42 82.61 82.74 3,441,090 -1.01(-1.21%)
Jul 25, 2022 83.82 83.91 83.36 83.76 7,607,997 +0.26(+0.31%)
Jul 22, 2022 84.30 84.63 83.09 83.50 1,795,699 -0.71(-0.85%)
Jul 21, 2022 83.22 84.24 82.94 84.21 3,682,540 +0.85(+1.02%)
Jul 20, 2022 83.05 83.67 82.78 83.36 1,904,249 +0.26(+0.31%)
Jul 19, 2022 81.93 83.19 81.93 83.10 2,273,452 +2.06(+2.54%)
Jul 18, 2022 82.10 82.32 80.81 81.05 2,991,297 -0.22(-0.27%)
Jul 15, 2022 80.77 81.27 80.23 81.27 4,905,988 +1.36(+1.70%)
Jul 14, 2022 79.13 85.66 78.61 79.91 2,360,984 -0.55(-0.68%)
Jul 13, 2022 79.61 81.01 79.55 80.46 3,068,574 -0.33(-0.41%)
Jul 12, 2022 81.08 81.57 80.45 80.78 3,095,918 -0.50(-0.62%)
Jul 11, 2022 81.71 81.80 81.14 81.29 4,515,828 -1.17(-1.42%)
Jul 08, 2022 82.14 82.88 81.85 82.45 2,826,381 -0.06(-0.07%)
Jul 07, 2022 81.73 82.65 81.73 82.51 3,313,866 +1.29(+1.59%)
Jul 06, 2022 81.05 81.62 80.50 81.22 3,658,456 +0.12(+0.14%)
Jul 05, 2022 80.04 81.12 79.51 81.10 5,294,541 -0.41(-0.51%)
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.