Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI Ishares MSCI ETF (NQ: ACWI )

117.76 -0.47 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 117.85 118.00 117.28 117.76 2,584,020 -0.47(-0.40%)
Sep 19, 2024 118.19 118.57 117.55 118.23 2,830,680 +2.07(+1.78%)
Sep 18, 2024 116.55 117.60 116.03 116.16 1,133,563 -0.33(-0.28%)
Sep 17, 2024 116.96 117.13 116.08 116.49 1,563,864 -0.12(-0.10%)
Sep 16, 2024 116.33 116.67 115.95 116.61 3,171,767 +0.40(+0.34%)
Sep 13, 2024 115.91 116.39 115.77 116.21 1,015,091 +0.58(+0.50%)
Sep 12, 2024 114.82 115.70 114.40 115.63 1,991,334 +1.00(+0.87%)
Sep 11, 2024 113.61 114.81 112.07 114.63 2,528,124 +1.00(+0.88%)
Sep 10, 2024 113.68 113.71 112.64 113.63 1,075,783 +0.16(+0.14%)
Sep 09, 2024 113.24 113.79 112.89 113.47 1,101,550 +1.16(+1.03%)
Sep 06, 2024 114.25 114.57 112.12 112.31 1,865,683 -1.94(-1.70%)
Sep 05, 2024 114.41 114.93 113.79 114.25 1,311,854 -0.14(-0.12%)
Sep 04, 2024 114.26 115.07 114.13 114.39 1,662,993 -0.35(-0.31%)
Sep 03, 2024 116.38 116.38 114.27 114.74 1,730,055 -2.24(-1.91%)
Aug 30, 2024 116.60 117.09 115.91 116.98 1,105,290 +0.82(+0.71%)
Aug 29, 2024 116.44 117.13 115.99 116.16 2,105,919 +0.10(+0.09%)
Aug 28, 2024 116.62 116.65 115.48 116.06 1,113,446 -0.64(-0.55%)
Aug 27, 2024 116.42 116.83 116.14 116.70 1,466,527 +0.23(+0.20%)
Aug 26, 2024 116.90 117.00 116.21 116.47 2,118,125 -0.43(-0.37%)
Aug 23, 2024 116.10 116.98 116.01 116.90 2,086,785 +1.56(+1.35%)
Aug 22, 2024 116.54 116.66 115.14 115.34 2,864,136 -0.92(-0.79%)
Aug 21, 2024 115.99 116.42 115.67 116.26 2,689,021 +0.60(+0.52%)
Aug 20, 2024 115.87 116.10 115.37 115.66 1,678,844 -0.29(-0.25%)
Aug 19, 2024 115.20 115.95 115.04 115.95 2,268,794 +1.15(+1.00%)
Aug 16, 2024 114.26 114.90 114.21 114.80 2,234,727 +0.40(+0.35%)
Aug 15, 2024 113.68 114.42 113.67 114.40 859,658 +1.79(+1.59%)
Aug 14, 2024 112.52 112.80 112.03 112.61 1,621,109 +0.30(+0.27%)
Aug 13, 2024 111.25 112.40 111.18 112.31 4,334,704 +1.70(+1.54%)
Aug 12, 2024 110.79 111.07 110.19 110.61 3,016,971 +0.08(+0.07%)
Aug 09, 2024 109.93 110.75 109.64 110.53 1,569,467 +0.49(+0.45%)
Aug 08, 2024 108.75 110.19 108.41 110.04 2,609,084 +2.27(+2.11%)
Aug 07, 2024 109.56 109.99 107.65 107.77 10,882,932 -0.20(-0.19%)
Aug 06, 2024 107.28 109.24 106.96 107.97 4,126,178 +0.73(+0.68%)
Aug 05, 2024 105.31 108.23 105.31 107.24 6,906,050 -2.89(-2.62%)
Aug 02, 2024 110.52 110.81 109.23 110.13 3,615,032 -1.97(-1.76%)
Aug 01, 2024 113.98 114.41 111.47 112.10 2,101,554 -2.03(-1.78%)
Jul 31, 2024 113.79 114.69 113.63 114.13 2,361,519 +1.84(+1.64%)
Jul 30, 2024 112.90 113.15 111.69 112.29 2,305,308 -0.38(-0.34%)
Jul 29, 2024 112.91 113.05 112.30 112.67 1,641,354 -0.10(-0.09%)
Jul 26, 2024 112.34 113.19 112.20 112.77 1,745,164 +1.32(+1.18%)
Jul 25, 2024 111.61 113.02 111.11 111.45 3,319,201 -0.57(-0.51%)
Jul 24, 2024 113.50 113.55 111.89 112.02 2,833,985 -2.25(-1.97%)
Jul 23, 2024 114.49 114.76 114.20 114.27 1,374,148 -0.39(-0.34%)
Jul 22, 2024 114.30 114.72 114.00 114.66 1,559,431 +1.17(+1.03%)
Jul 19, 2024 114.11 114.31 113.33 113.49 3,837,437 -0.75(-0.66%)
Jul 18, 2024 115.74 115.74 113.86 114.24 3,432,364 -0.98(-0.85%)
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%)
May 01, 2024 105.34 106.56 104.92 105.06 2,226,698 -0.28(-0.26%)
Apr 30, 2024 106.56 106.76 105.33 105.34 2,380,807 -1.62(-1.51%)
Apr 29, 2024 106.84 107.03 106.47 106.95 1,820,712 +0.47(+0.44%)
Apr 26, 2024 106.14 106.71 106.03 106.49 2,401,312 +0.98(+0.93%)
Apr 25, 2024 104.50 105.66 104.23 105.50 2,643,063 -0.33(-0.31%)
Apr 24, 2024 106.16 106.24 105.39 105.83 2,262,648 -0.06(-0.06%)
Apr 23, 2024 105.06 106.01 105.02 105.89 2,961,358 +1.17(+1.12%)
Apr 22, 2024 104.17 105.17 103.90 104.72 2,462,847 +1.05(+1.01%)
Apr 19, 2024 104.20 104.51 103.42 103.67 4,063,470 -0.64(-0.62%)
Apr 18, 2024 104.64 105.16 104.11 104.31 1,125,971 -0.15(-0.14%)
Apr 17, 2024 105.39 105.42 104.12 104.46 2,309,064 -0.39(-0.37%)
Apr 16, 2024 105.03 105.41 104.55 104.85 2,532,477 -0.56(-0.53%)
Apr 15, 2024 107.36 107.39 105.20 105.41 5,150,613 -1.03(-0.97%)
Apr 12, 2024 107.19 107.51 106.14 106.44 3,347,396 -1.67(-1.54%)
Apr 11, 2024 107.80 108.33 107.00 108.10 1,716,389 +0.63(+0.59%)
Apr 10, 2024 107.38 107.89 107.04 107.47 7,383,054 -1.24(-1.14%)
Apr 09, 2024 109.02 109.05 107.86 108.71 2,000,207 +0.16(+0.15%)
Apr 08, 2024 108.63 108.78 108.41 108.55 1,951,184 +0.23(+0.21%)
Apr 05, 2024 107.65 108.66 107.50 108.32 4,381,214 +0.84(+0.78%)
Apr 04, 2024 109.53 109.53 107.41 107.48 2,605,925 -1.09(-1.00%)
Apr 03, 2024 108.13 108.84 108.11 108.57 2,494,399 +0.26(+0.24%)
Apr 02, 2024 108.14 108.35 107.96 108.31 1,851,858 -0.64(-0.59%)
Apr 01, 2024 109.32 109.46 108.72 108.95 1,872,831 -0.26(-0.24%)
Mar 28, 2024 109.18 109.43 109.41 109.21 994,533 -0.02(-0.02%)
Mar 27, 2024 108.94 109.23 108.59 109.23 1,312,487 +0.79(+0.73%)
Mar 26, 2024 108.90 108.97 108.42 108.44 1,956,590 -0.15(-0.14%)
Mar 25, 2024 108.53 108.82 108.52 108.59 886,002 -0.22(-0.20%)
Mar 22, 2024 108.98 109.05 108.73 108.81 1,726,391 -0.26(-0.24%)
Mar 21, 2024 109.34 109.45 109.03 109.06 4,264,946 +0.24(+0.22%)
Mar 20, 2024 107.78 108.87 107.67 108.83 2,978,945 +1.09(+1.01%)
Mar 19, 2024 107.17 107.82 106.94 107.74 3,890,366 +0.38(+0.35%)
Mar 18, 2024 107.64 107.75 107.29 107.36 1,929,269 +0.44(+0.41%)
Mar 15, 2024 107.07 107.30 106.66 106.92 2,259,850 -0.55(-0.51%)
Mar 14, 2024 108.04 108.04 106.90 107.47 3,971,918 -0.43(-0.39%)
Mar 13, 2024 107.97 108.15 107.66 107.89 2,100,339 -0.14(-0.13%)
Mar 12, 2024 107.41 108.09 106.87 108.03 2,214,182 +1.08(+1.01%)
Mar 11, 2024 106.80 107.06 106.45 106.95 1,511,033 -0.22(-0.20%)
Mar 08, 2024 107.91 108.31 107.00 107.17 3,088,853 -0.53(-0.49%)
Mar 07, 2024 107.24 107.84 107.09 107.70 2,206,370 +1.11(+1.04%)
Mar 06, 2024 106.74 107.01 106.34 106.58 2,519,583 +0.82(+0.78%)
Mar 05, 2024 106.31 106.48 105.36 105.76 3,946,469 -0.86(-0.81%)
Mar 04, 2024 106.64 106.93 106.55 106.62 3,578,009 -0.16(-0.15%)
Mar 01, 2024 106.03 106.85 105.85 106.78 3,633,959 +1.02(+0.97%)
Feb 29, 2024 105.84 105.96 105.22 105.76 4,919,123 +0.41(+0.39%)
Feb 28, 2024 105.33 105.50 105.20 105.36 4,647,822 -0.45(-0.42%)
Feb 27, 2024 105.64 105.83 105.47 105.80 5,615,016 +0.21(+0.20%)
Feb 26, 2024 105.87 105.97 105.51 105.59 2,019,086 -0.29(-0.27%)
Feb 23, 2024 106.06 106.22 105.70 105.88 1,883,590 +0.05(+0.04%)
Feb 22, 2024 105.20 105.98 105.15 105.84 4,567,708 +1.79(+1.72%)
Feb 21, 2024 103.78 104.07 103.42 104.05 4,091,867 +0.03(+0.03%)
Feb 20, 2024 104.28 104.37 103.61 104.02 3,356,462 -0.30(-0.28%)
Feb 16, 2024 104.59 104.88 104.09 104.31 2,727,339 -0.26(-0.25%)
Feb 15, 2024 103.97 104.59 103.94 104.57 3,251,973 +0.83(+0.80%)
Feb 14, 2024 103.29 103.81 102.98 103.74 2,714,182 +1.13(+1.10%)
Feb 13, 2024 102.83 103.06 102.04 102.61 3,415,643 -1.66(-1.59%)
Feb 12, 2024 104.08 104.68 104.08 104.27 3,097,465 +0.13(+0.12%)
Feb 09, 2024 103.71 104.19 103.63 104.14 3,694,605 +0.56(+0.54%)
Feb 08, 2024 103.56 103.64 103.34 103.58 4,371,839 -0.02(-0.02%)
Feb 07, 2024 103.25 103.69 103.19 103.60 2,368,117 +0.52(+0.51%)
Feb 06, 2024 102.77 103.08 102.63 103.08 5,076,506 +0.59(+0.58%)
Feb 05, 2024 102.61 102.76 101.96 102.48 3,285,731 -0.40(-0.38%)
Feb 02, 2024 102.26 103.12 102.11 102.88 5,989,638 +0.42(+0.41%)
Feb 01, 2024 101.54 102.46 101.39 102.46 11,943,033 +1.26(+1.25%)
Jan 31, 2024 102.24 102.45 101.18 101.20 7,100,071 -1.33(-1.30%)
Jan 30, 2024 102.44 102.64 102.30 102.53 2,374,177 -0.17(-0.16%)
Jan 29, 2024 102.04 102.75 101.91 102.70 5,204,500 +0.67(+0.66%)
Jan 26, 2024 102.04 102.27 101.84 102.02 4,648,614 +0.09(+0.09%)
Jan 25, 2024 101.91 101.94 101.45 101.93 4,263,108 +0.41(+0.40%)
Jan 24, 2024 102.09 102.21 101.47 101.53 5,845,472 +0.34(+0.33%)
Jan 23, 2024 100.97 101.22 100.74 101.19 12,521,777 +0.21(+0.21%)
Jan 22, 2024 101.02 101.30 100.83 100.98 17,627,630 +0.16(+0.16%)
Jan 19, 2024 99.97 100.84 99.72 100.82 3,920,320 +1.00(+1.00%)
Jan 18, 2024 99.32 99.88 99.06 99.82 5,376,934 +0.86(+0.87%)
Jan 17, 2024 98.76 99.00 98.43 98.96 13,943,262 -0.76(-0.77%)
Jan 16, 2024 99.95 100.14 99.39 99.72 5,282,483 -0.88(-0.88%)
Jan 12, 2024 100.87 101.12 100.42 100.61 3,364,083 +0.21(+0.21%)
Jan 11, 2024 100.62 100.78 99.57 100.40 5,964,114 -0.05(-0.05%)
Jan 10, 2024 100.08 100.59 99.99 100.45 7,944,706 +0.47(+0.47%)
Jan 09, 2024 99.64 100.18 99.57 99.98 4,077,565 -0.46(-0.45%)
Jan 08, 2024 99.28 100.45 99.25 100.44 7,579,693 +1.19(+1.20%)
Jan 05, 2024 99.14 99.89 99.02 99.25 3,553,650 +0.09(+0.09%)
Jan 04, 2024 99.15 99.78 99.09 99.16 3,304,482 -0.11(-0.11%)
Jan 03, 2024 99.44 99.70 99.10 99.27 3,697,563 -0.79(-0.79%)
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.