Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

111.72 -0.53 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 111.92 112.27 111.89 112.25 1,540,774 +0.02(+0.02%)
May 20, 2024 112.18 112.49 112.08 112.23 3,488,587 +0.07(+0.06%)
May 17, 2024 111.90 112.17 111.81 112.16 1,785,056 +0.26(+0.23%)
May 16, 2024 112.18 112.36 111.87 111.90 2,796,873 -0.23(-0.21%)
May 15, 2024 111.36 112.18 111.22 112.13 2,645,135 +1.27(+1.15%)
May 14, 2024 110.37 110.92 110.34 110.86 1,106,900 +0.61(+0.55%)
May 13, 2024 110.59 110.59 110.08 110.25 787,875 +0.07(+0.06%)
May 10, 2024 110.47 110.57 110.01 110.18 856,063 +0.14(+0.13%)
May 09, 2024 109.45 110.05 109.31 110.04 925,383 +0.66(+0.60%)
May 08, 2024 108.90 109.45 108.90 109.38 564,072 -0.06(-0.05%)
May 07, 2024 109.56 109.70 109.30 109.44 2,223,979 +0.03(+0.03%)
May 06, 2024 108.93 109.41 108.85 109.41 1,740,481 +0.98(+0.90%)
May 03, 2024 108.39 108.66 107.85 108.43 3,358,949 +1.17(+1.09%)
May 02, 2024 106.96 107.42 106.09 107.26 2,099,810 +1.32(+1.25%)
May 01, 2024 106.22 107.46 105.80 105.94 2,208,161 -0.28(-0.26%)
Apr 30, 2024 107.45 107.66 106.22 106.22 2,360,987 -1.63(-1.51%)
Apr 29, 2024 107.74 107.93 107.36 107.85 1,805,555 +0.47(+0.44%)
Apr 26, 2024 107.03 107.61 106.92 107.38 2,381,321 +0.99(+0.93%)
Apr 25, 2024 105.38 106.55 105.11 106.39 2,621,059 -0.33(-0.31%)
Apr 24, 2024 107.05 107.13 106.27 106.72 2,243,811 -0.06(-0.06%)
Apr 23, 2024 105.94 106.90 105.90 106.78 2,936,705 +1.18(+1.12%)
Apr 22, 2024 105.05 106.06 104.78 105.60 2,442,344 +1.06(+1.01%)
Apr 19, 2024 105.08 105.39 104.29 104.54 4,029,641 -0.65(-0.62%)
Apr 18, 2024 105.52 106.04 104.98 105.19 1,116,598 -0.15(-0.14%)
Apr 17, 2024 106.28 106.31 104.99 105.34 2,289,841 -0.39(-0.37%)
Apr 16, 2024 105.91 106.29 105.42 105.73 2,511,394 -0.56(-0.53%)
Apr 15, 2024 108.26 108.29 106.08 106.29 5,107,734 -1.04(-0.97%)
Apr 12, 2024 108.09 108.41 107.03 107.33 3,319,529 -1.68(-1.54%)
Apr 11, 2024 108.70 109.24 107.90 109.01 1,702,100 +0.64(+0.59%)
Apr 10, 2024 108.28 108.80 107.94 108.37 7,321,589 -1.25(-1.14%)
Apr 09, 2024 109.93 109.97 108.77 109.62 1,983,555 +0.16(+0.15%)
Apr 08, 2024 109.54 109.69 109.32 109.46 1,934,941 +0.23(+0.21%)
Apr 05, 2024 108.55 109.57 108.40 109.23 4,344,740 +0.85(+0.78%)
Apr 04, 2024 110.45 110.45 108.31 108.38 2,584,231 -1.10(-1.00%)
Apr 03, 2024 109.04 109.75 109.02 109.48 2,473,633 +0.26(+0.24%)
Apr 02, 2024 109.05 109.26 108.87 109.22 1,836,441 -0.65(-0.59%)
Apr 01, 2024 110.24 110.38 109.63 109.87 1,857,240 -0.26(-0.24%)
Mar 28, 2024 110.10 110.34 110.33 110.13 986,254 -0.02(-0.02%)
Mar 27, 2024 109.86 110.15 109.50 110.15 1,301,561 +0.80(+0.73%)
Mar 26, 2024 109.81 109.89 109.33 109.35 1,940,302 -0.15(-0.14%)
Mar 25, 2024 109.44 109.73 109.43 109.50 878,626 -0.22(-0.20%)
Mar 22, 2024 109.90 109.97 109.64 109.72 1,712,019 -0.26(-0.24%)
Mar 21, 2024 110.26 110.37 109.94 109.98 4,229,440 +0.24(+0.22%)
Mar 20, 2024 108.68 109.78 108.57 109.74 2,954,145 +1.10(+1.01%)
Mar 19, 2024 108.07 108.72 107.84 108.64 3,857,978 +0.38(+0.35%)
Mar 18, 2024 108.54 108.66 108.19 108.26 1,913,208 +0.44(+0.41%)
Mar 15, 2024 107.97 108.20 107.55 107.82 2,241,037 -0.55(-0.51%)
Mar 14, 2024 108.95 108.95 107.80 108.37 3,938,852 -0.43(-0.40%)
Mar 13, 2024 108.88 109.06 108.56 108.80 2,082,854 -0.14(-0.13%)
Mar 12, 2024 108.31 109.00 107.77 108.94 2,195,749 +1.09(+1.01%)
Mar 11, 2024 107.70 107.96 107.34 107.85 1,498,454 -0.22(-0.20%)
Mar 08, 2024 108.82 109.22 107.90 108.07 3,063,138 -0.53(-0.49%)
Mar 07, 2024 108.14 108.75 107.99 108.60 2,188,002 +1.12(+1.04%)
Mar 06, 2024 107.64 107.91 107.23 107.48 2,498,607 +0.83(+0.78%)
Mar 05, 2024 107.20 107.37 106.24 106.65 3,913,614 -0.87(-0.81%)
Mar 04, 2024 107.53 107.83 107.44 107.52 3,548,222 -0.16(-0.15%)
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.