Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

115.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 115.63 115.93 115.16 115.22 2,736,946 -1.47(-1.26%)
Jul 16, 2024 116.23 116.75 116.11 116.69 12,654,951 +0.62(+0.53%)
Jul 15, 2024 116.42 116.68 115.77 116.07 2,661,377 -0.12(-0.10%)
Jul 12, 2024 115.69 116.81 115.69 116.19 1,776,471 +0.84(+0.73%)
Jul 11, 2024 116.09 116.38 115.22 115.35 3,787,400 -0.45(-0.39%)
Jul 10, 2024 115.00 115.89 115.00 115.80 1,685,811 +1.17(+1.02%)
Jul 09, 2024 114.80 114.87 114.51 114.63 2,000,566 -0.03(-0.03%)
Jul 08, 2024 114.80 114.93 114.45 114.66 1,788,569 +0.00(+0.00%)
Jul 05, 2024 114.03 114.72 113.93 114.66 1,694,453 +0.65(+0.57%)
Jul 03, 2024 113.37 114.07 113.37 114.01 692,653 +0.82(+0.72%)
Jul 02, 2024 112.35 113.19 112.30 113.19 1,169,358 +0.60(+0.53%)
Jul 01, 2024 112.81 112.86 112.16 112.59 2,068,163 +0.19(+0.17%)
Jun 28, 2024 112.87 113.31 112.08 112.40 3,997,434 -0.22(-0.20%)
Jun 27, 2024 112.59 112.82 112.34 112.62 3,234,263 +0.16(+0.14%)
Jun 26, 2024 112.20 112.58 112.05 112.46 2,970,101 -0.13(-0.12%)
Jun 25, 2024 112.36 112.66 112.16 112.59 3,248,579 +0.34(+0.30%)
Jun 24, 2024 112.27 113.06 112.25 112.25 3,223,336 +0.10(+0.09%)
Jun 21, 2024 112.28 112.42 111.93 112.15 1,707,906 -0.45(-0.40%)
Jun 20, 2024 112.98 113.08 112.21 112.60 3,286,067 -0.23(-0.20%)
Jun 18, 2024 112.37 112.83 112.37 112.83 2,895,980 +0.46(+0.41%)
Jun 17, 2024 111.49 112.57 111.39 112.37 999,343 +0.71(+0.64%)
Jun 14, 2024 111.29 111.66 111.06 111.66 1,931,480 -0.21(-0.19%)
Jun 13, 2024 112.29 112.33 111.38 111.87 4,186,684 -0.35(-0.31%)
Jun 12, 2024 112.41 112.80 111.98 112.22 3,694,162 +1.07(+0.96%)
Jun 11, 2024 111.05 111.18 110.32 111.15 8,451,846 -0.22(-0.20%)
Jun 10, 2024 110.89 111.46 110.68 111.38 8,105,366 +0.33(+0.29%)
Jun 07, 2024 111.47 111.61 110.97 111.05 2,236,175 -0.55(-0.50%)
Jun 06, 2024 111.82 111.82 111.26 111.60 2,478,653 +0.11(+0.10%)
Jun 05, 2024 110.89 111.49 110.41 111.49 2,342,197 +1.27(+1.15%)
Jun 04, 2024 109.99 110.35 109.58 110.22 1,957,671 -0.15(-0.13%)
Jun 03, 2024 110.65 110.72 109.51 110.37 3,679,330 +0.22(+0.20%)
May 31, 2024 109.57 110.17 108.66 110.16 1,895,500 +0.75(+0.69%)
May 30, 2024 109.60 109.85 109.16 109.40 4,328,371 -0.28(-0.25%)
May 29, 2024 109.75 109.90 109.58 109.68 5,513,409 -1.12(-1.01%)
May 28, 2024 111.05 111.08 110.31 110.80 2,310,021 +0.03(+0.03%)
May 24, 2024 110.44 110.93 110.31 110.77 935,429 +0.71(+0.65%)
May 23, 2024 111.55 111.55 109.81 110.06 1,746,429 -0.73(-0.66%)
May 22, 2024 111.07 111.14 110.39 110.79 2,068,172 -0.52(-0.47%)
May 21, 2024 110.99 111.33 110.96 111.31 1,553,708 +0.02(+0.02%)
May 20, 2024 111.25 111.55 111.14 111.30 3,517,873 +0.07(+0.06%)
May 17, 2024 110.97 111.24 110.88 111.23 1,800,041 +0.26(+0.23%)
May 16, 2024 111.25 111.42 110.94 110.97 2,820,353 -0.23(-0.21%)
May 15, 2024 110.43 111.25 110.29 111.20 2,667,341 +1.26(+1.15%)
May 14, 2024 109.45 110.00 109.43 109.94 1,116,192 +0.61(+0.55%)
May 13, 2024 109.67 109.67 109.16 109.33 794,489 +0.07(+0.06%)
May 10, 2024 109.55 109.65 109.09 109.26 863,249 +0.14(+0.13%)
May 09, 2024 108.54 109.13 108.41 109.12 933,151 +0.66(+0.60%)
May 08, 2024 107.99 108.54 107.99 108.47 568,807 -0.06(-0.06%)
May 07, 2024 108.65 108.79 108.39 108.53 2,242,649 +0.03(+0.03%)
May 06, 2024 108.02 108.50 107.94 108.50 1,755,092 +0.97(+0.90%)
May 03, 2024 107.49 107.75 106.95 107.53 3,387,147 +1.16(+1.09%)
May 02, 2024 106.07 106.53 105.21 106.37 2,117,438 +1.31(+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.