ACWI Ishares MSCI ETF (NQ: ACWI )

92.63 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 92.05 92.73 92.01 92.63 7,124,253 -0.02(-0.02%)
Aug 12, 2022 91.76 92.66 91.50 92.65 1,186,361 +1.26(+1.38%)
Aug 11, 2022 91.93 92.42 91.23 91.39 2,771,518 +0.08(+0.09%)
Aug 10, 2022 91.08 91.41 90.74 91.31 12,379,753 +1.87(+2.09%)
Aug 09, 2022 89.80 89.89 89.25 89.44 3,657,228 -0.43(-0.48%)
Aug 08, 2022 90.23 90.80 89.69 89.87 2,580,324 +0.04(+0.04%)
Aug 05, 2022 89.10 89.98 89.03 89.83 1,493,409 -0.28(-0.31%)
Aug 04, 2022 89.98 90.29 89.74 90.11 2,889,566 +0.14(+0.16%)
Aug 03, 2022 89.24 90.14 89.08 89.97 2,494,055 +1.14(+1.28%)
Aug 02, 2022 89.08 89.85 88.63 88.83 3,810,664 -0.70(-0.78%)
Aug 01, 2022 89.23 90.06 89.05 89.53 3,610,722 -0.29(-0.32%)
Jul 29, 2022 88.77 89.89 88.62 89.82 1,623,683 +1.13(+1.27%)
Jul 28, 2022 87.93 88.81 87.19 88.69 2,597,478 +0.84(+0.96%)
Jul 27, 2022 86.52 88.13 86.46 87.85 2,803,246 +2.10(+2.45%)
Jul 26, 2022 86.36 86.45 85.61 85.75 3,320,433 -1.05(-1.21%)
Jul 25, 2022 86.87 86.96 86.39 86.80 7,341,234 +0.27(+0.31%)
Jul 22, 2022 87.36 87.71 86.11 86.53 1,732,736 -0.74(-0.85%)
Jul 21, 2022 86.24 87.30 85.95 87.27 3,553,417 +0.88(+1.02%)
Jul 20, 2022 86.07 86.71 85.78 86.39 1,837,480 +0.27(+0.31%)
Jul 19, 2022 84.91 86.21 84.91 86.12 2,193,737 +2.13(+2.54%)
Jul 18, 2022 85.08 85.31 83.75 83.99 2,886,412 -0.23(-0.27%)
Jul 15, 2022 83.70 84.22 83.15 84.22 4,733,967 +1.41(+1.70%)
Jul 14, 2022 82.01 88.78 81.47 82.81 2,278,200 -0.57(-0.68%)
Jul 13, 2022 82.50 83.95 82.44 83.38 2,960,979 -0.34(-0.41%)
Jul 12, 2022 84.03 84.53 83.37 83.72 2,987,364 -0.52(-0.62%)
Jul 11, 2022 84.68 84.77 84.09 84.24 4,357,487 -1.21(-1.42%)
Jul 08, 2022 85.13 85.89 84.82 85.45 2,727,278 -0.06(-0.07%)
Jul 07, 2022 84.70 85.65 84.70 85.51 3,197,670 +1.34(+1.59%)
Jul 06, 2022 83.99 84.59 83.42 84.17 3,530,178 +0.12(+0.14%)
Jul 05, 2022 82.95 84.07 82.40 84.05 5,108,896 -0.43(-0.51%)
Jul 01, 2022 83.50 84.55 82.93 84.48 3,230,800 +0.59(+0.70%)
Jun 30, 2022 83.46 84.42 82.78 83.89 5,459,479 -0.67(-0.79%)
Jun 29, 2022 84.87 85.03 84.26 84.56 3,589,948 -0.23(-0.27%)
Jun 28, 2022 86.58 87.04 84.75 84.79 3,202,042 -1.27(-1.48%)
Jun 27, 2022 86.54 86.61 85.88 86.06 4,133,633 -0.25(-0.29%)
Jun 24, 2022 84.61 86.34 84.61 86.31 3,355,119 +2.55(+3.04%)
Jun 23, 2022 83.62 83.91 82.77 83.76 3,691,027 +0.48(+0.58%)
Jun 22, 2022 82.77 84.14 82.56 83.28 3,649,897 -0.48(-0.57%)
Jun 21, 2022 83.34 84.08 83.25 83.76 4,832,305 +1.83(+2.23%)
Jun 17, 2022 82.10 82.69 81.26 81.93 4,877,722 -0.04(-0.05%)
Jun 16, 2022 82.38 82.61 81.46 81.97 3,653,492 -2.47(-2.93%)
Jun 15, 2022 83.94 85.33 82.91 84.44 3,660,613 +1.27(+1.53%)
Jun 14, 2022 83.65 84.03 82.47 83.17 6,171,981 -0.25(-0.30%)
Jun 13, 2022 84.35 84.75 83.12 83.42 4,217,090 -3.21(-3.71%)
Jun 10, 2022 87.43 87.70 86.52 86.63 3,575,827 -2.31(-2.60%)
Jun 09, 2022 90.59 90.95 88.94 88.94 3,580,396 -2.97(-3.23%)
Jun 08, 2022 92.43 92.75 91.74 91.91 3,324,851 -0.87(-0.94%)
Jun 07, 2022 91.33 92.86 91.20 92.78 3,557,936 +0.70(+0.76%)
Jun 06, 2022 92.90 93.09 91.88 92.08 3,043,450 +0.33(+0.36%)
Jun 03, 2022 92.19 92.48 91.57 91.75 2,106,089 -1.55(-1.66%)
Jun 02, 2022 91.69 93.31 91.30 93.30 2,553,561 +1.84(+2.01%)
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.