Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

111.66 -0.21 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.73 80.15 79.60 79.85 6,985,837 -0.53(-0.66%)
Oct 28, 2022 78.96 80.48 78.88 80.38 5,792,062 +1.26(+1.60%)
Oct 27, 2022 79.64 80.10 79.01 79.12 3,464,544 -0.48(-0.61%)
Oct 26, 2022 79.19 80.50 79.17 79.60 7,000,751 +0.01(+0.01%)
Oct 25, 2022 78.39 79.68 78.36 79.59 5,601,643 +1.38(+1.76%)
Oct 24, 2022 77.81 78.44 77.20 78.21 2,448,994 +0.23(+0.30%)
Oct 21, 2022 76.15 78.07 75.80 77.98 4,928,334 +1.62(+2.12%)
Oct 20, 2022 76.78 77.73 76.19 76.36 6,427,660 -0.37(-0.48%)
Oct 19, 2022 76.90 77.39 76.20 76.72 2,948,001 -0.79(-1.02%)
Oct 18, 2022 78.28 78.36 76.82 77.52 4,100,339 +0.72(+0.94%)
Oct 17, 2022 76.28 77.03 76.28 76.79 5,649,186 +1.94(+2.59%)
Oct 14, 2022 76.99 77.23 74.77 74.85 4,319,070 -1.62(-2.12%)
Oct 13, 2022 73.18 76.75 73.04 76.47 9,739,249 +1.69(+2.26%)
Oct 12, 2022 75.04 75.31 74.65 74.79 2,865,276 -0.20(-0.27%)
Oct 11, 2022 75.22 76.09 74.62 74.99 14,247,345 -0.64(-0.84%)
Oct 10, 2022 76.42 76.42 75.16 75.63 2,950,721 -0.61(-0.80%)
Oct 07, 2022 77.50 77.52 75.92 76.23 7,420,418 -1.99(-2.54%)
Oct 06, 2022 78.70 79.23 78.10 78.22 3,063,504 -0.92(-1.16%)
Oct 05, 2022 78.46 79.58 77.98 79.14 2,125,395 -0.36(-0.45%)
Oct 04, 2022 78.34 79.50 78.34 79.49 3,716,900 +2.62(+3.41%)
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.