Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 101.27 101.52 101.05 101.11 5,785,027 -0.16(-0.16%)
Dec 30, 2021 101.44 101.70 101.20 101.27 2,255,630 -0.12(-0.12%)
Dec 29, 2021 101.38 101.56 101.04 101.40 8,224,791 -0.02(-0.02%)
Dec 28, 2021 101.60 101.77 101.29 101.42 7,448,593 -0.07(-0.07%)
Dec 27, 2021 100.57 101.49 100.54 101.49 2,839,399 +1.10(+1.09%)
Dec 23, 2021 99.97 100.67 99.92 100.39 3,866,513 +0.64(+0.64%)
Dec 22, 2021 98.73 99.79 98.71 99.75 5,542,307 +0.93(+0.94%)
Dec 21, 2021 97.95 98.90 97.64 98.83 3,855,754 +1.59(+1.63%)
Dec 20, 2021 97.03 97.30 96.50 97.24 4,191,549 -0.93(-0.94%)
Dec 17, 2021 98.40 98.98 97.82 98.17 4,539,219 -0.97(-0.98%)
Dec 16, 2021 100.19 100.28 98.75 99.14 5,115,616 -0.48(-0.48%)
Dec 15, 2021 98.33 99.70 97.83 99.62 3,849,272 +1.22(+1.24%)
Dec 14, 2021 98.33 98.81 97.83 98.40 5,848,626 -0.75(-0.76%)
Dec 13, 2021 99.75 99.75 98.93 99.15 3,803,812 -0.78(-0.78%)
Dec 10, 2021 99.86 100.03 99.30 99.93 4,189,674 +0.54(+0.54%)
Dec 09, 2021 99.78 99.97 99.36 99.39 6,489,044 -0.79(-0.79%)
Dec 08, 2021 99.99 100.26 99.68 100.18 4,584,218 +0.28(+0.28%)
Dec 07, 2021 99.04 99.93 99.04 99.90 6,392,952 +2.12(+2.17%)
Dec 06, 2021 97.26 98.09 96.73 97.78 6,615,976 +0.97(+1.01%)
Dec 03, 2021 97.95 98.16 96.00 96.81 7,479,202 -0.83(-0.85%)
Dec 02, 2021 96.59 97.99 96.51 97.64 9,212,836 +1.39(+1.44%)
Dec 01, 2021 98.53 99.08 96.25 96.25 6,326,599 -1.08(-1.11%)
Nov 30, 2021 98.26 98.70 96.97 97.33 7,855,616 -1.34(-1.36%)
Nov 29, 2021 98.86 99.09 98.16 98.67 4,397,413 +0.88(+0.90%)
Nov 26, 2021 98.55 98.78 97.60 97.79 4,328,419 -2.44(-2.43%)
Nov 24, 2021 99.53 100.26 99.36 100.23 2,578,965 +0.04(+0.04%)
Nov 23, 2021 100.10 100.50 99.93 100.19 2,834,413 -0.03(-0.03%)
Nov 22, 2021 101.01 101.38 100.18 100.22 6,212,085 -0.60(-0.60%)
Nov 19, 2021 101.06 101.28 100.79 100.83 2,082,323 -0.36(-0.36%)
Nov 18, 2021 101.19 101.26 100.59 101.19 1,829,674 +0.03(+0.03%)
Nov 17, 2021 101.33 101.33 101.01 101.16 3,633,848 -0.28(-0.28%)
Nov 16, 2021 101.18 101.66 101.16 101.44 2,737,584 +0.21(+0.21%)
Nov 15, 2021 101.50 101.51 101.07 101.23 2,733,055 -0.06(-0.06%)
Nov 12, 2021 100.84 101.33 100.68 101.29 3,528,402 +0.70(+0.70%)
Nov 11, 2021 100.70 100.84 100.57 100.59 3,470,037 +0.33(+0.33%)
Nov 10, 2021 100.89 100.26 2,784,893 -0.92(-0.91%)
Nov 09, 2021 101.58 101.58 100.89 101.18 3,001,384 -0.26(-0.25%)
Nov 08, 2021 101.56 101.59 101.32 101.43 2,660,256 +0.19(+0.19%)
Nov 05, 2021 101.44 101.56 100.90 101.24 1,832,408 +0.20(+0.20%)
Nov 04, 2021 100.86 101.10 100.67 101.04 2,658,853 +0.22(+0.22%)
Nov 03, 2021 100.04 100.91 99.95 100.83 1,793,289 +0.64(+0.64%)
Nov 02, 2021 100.02 100.26 99.92 100.18 2,310,283 +0.06(+0.06%)
Nov 01, 2021 99.94 100.15 99.65 100.13 1,796,965 +0.50(+0.50%)
Oct 29, 2021 99.15 99.71 99.62 3,074,628 -0.27(-0.27%)
Oct 28, 2021 99.21 99.90 99.90 2,863,311 +0.86(+0.87%)
Oct 27, 2021 99.55 99.70 98.99 99.04 4,539,369 -0.49(-0.49%)
Oct 26, 2021 99.97 99.53 6,388,379 -0.06(-0.06%)
Oct 25, 2021 99.34 99.59 1,599,816 +0.34(+0.34%)
Oct 22, 2021 99.27 99.61 98.81 99.25 3,517,905 +0.01(+0.01%)
Oct 21, 2021 98.90 99.24 98.83 99.24 1,223,169 +0.02(+0.02%)
Oct 20, 2021 99.01 99.29 98.96 99.22 1,336,883 +0.29(+0.30%)
Oct 19, 2021 98.53 98.92 98.46 98.92 2,896,488 +0.83(+0.85%)
Oct 18, 2021 97.52 98.14 97.39 98.09 4,696,625 +0.06(+0.06%)
Oct 15, 2021 97.77 98.08 97.63 98.04 2,140,153 +0.79(+0.82%)
Oct 14, 2021 96.83 97.31 96.67 97.24 3,200,286 +1.24(+1.29%)
Oct 13, 2021 95.70 96.12 95.23 96.00 3,367,436 +0.72(+0.75%)
Oct 12, 2021 95.60 95.75 95.16 95.28 2,594,221 -0.12(-0.13%)
Oct 11, 2021 95.97 96.47 95.41 95.41 2,085,351 -0.57(-0.59%)
Oct 08, 2021 96.31 96.33 95.82 95.97 2,864,187 -0.10(-0.11%)
Oct 07, 2021 95.80 96.54 95.78 96.08 5,651,314 +1.04(+1.10%)
Oct 06, 2021 93.95 95.07 93.59 95.04 6,947,947 +0.08(+0.08%)
Oct 05, 2021 94.43 95.41 94.28 94.96 3,582,309 +0.83(+0.88%)
Oct 04, 2021 95.02 95.11 93.66 94.13 6,707,858 -1.19(-1.25%)
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.