Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.15 -0.45 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 110.89 111.46 110.67 111.38 8,105,395 +0.33(+0.30%)
Jun 07, 2024 111.47 111.61 110.97 111.05 2,236,183 -0.56(-0.50%)
Jun 06, 2024 111.82 111.82 111.26 111.60 2,478,662 +0.11(+0.10%)
Jun 05, 2024 110.89 111.49 110.41 111.49 2,342,205 +1.27(+1.15%)
Jun 04, 2024 109.99 110.35 109.58 110.22 1,957,679 -0.15(-0.13%)
Jun 03, 2024 110.65 110.72 109.51 110.37 3,679,343 +0.22(+0.20%)
May 31, 2024 109.57 110.17 108.66 110.16 1,895,507 +0.75(+0.69%)
May 30, 2024 109.60 109.85 109.16 109.40 4,328,387 -0.28(-0.25%)
May 29, 2024 109.75 109.90 109.58 109.68 5,513,429 -1.12(-1.01%)
May 28, 2024 111.05 111.08 110.31 110.80 2,310,029 +0.03(+0.03%)
May 24, 2024 110.44 110.93 110.31 110.77 935,433 +0.71(+0.65%)
May 23, 2024 111.55 111.55 109.81 110.06 1,746,435 -0.73(-0.66%)
May 22, 2024 111.07 111.14 110.39 110.79 2,068,180 -0.52(-0.47%)
May 21, 2024 110.99 111.33 110.96 111.31 1,553,714 +0.02(+0.02%)
May 20, 2024 111.25 111.55 111.14 111.30 3,517,886 +0.07(+0.06%)
May 17, 2024 110.97 111.24 110.88 111.23 1,800,048 +0.26(+0.23%)
May 16, 2024 111.25 111.42 110.94 110.97 2,820,363 -0.23(-0.21%)
May 15, 2024 110.43 111.25 110.29 111.20 2,667,350 +1.26(+1.15%)
May 14, 2024 109.45 110.00 109.43 109.94 1,116,196 +0.61(+0.55%)
May 13, 2024 109.67 109.67 109.16 109.33 794,492 +0.07(+0.06%)
May 10, 2024 109.55 109.65 109.09 109.26 863,252 +0.14(+0.13%)
May 09, 2024 108.54 109.13 108.41 109.12 933,155 +0.66(+0.60%)
May 08, 2024 107.99 108.54 107.99 108.47 568,809 -0.06(-0.06%)
May 07, 2024 108.65 108.79 108.39 108.53 2,242,657 +0.03(+0.03%)
May 06, 2024 108.02 108.50 107.94 108.50 1,755,098 +0.97(+0.90%)
May 03, 2024 107.49 107.75 106.95 107.53 3,387,159 +1.16(+1.09%)
May 02, 2024 106.07 106.53 105.21 106.37 2,117,445 +1.31(+1.25%)
May 01, 2024 105.33 106.56 104.92 105.06 2,226,706 -0.28(-0.26%)
Apr 30, 2024 106.56 106.76 105.33 105.33 2,380,816 -1.62(-1.51%)
Apr 29, 2024 106.84 107.03 106.47 106.95 1,820,719 +0.47(+0.44%)
Apr 26, 2024 106.14 106.71 106.03 106.49 2,401,321 +0.98(+0.93%)
Apr 25, 2024 104.50 105.66 104.23 105.50 2,643,072 -0.33(-0.31%)
Apr 24, 2024 106.16 106.24 105.39 105.83 2,262,656 -0.06(-0.06%)
Apr 23, 2024 105.06 106.01 105.02 105.89 2,961,369 +1.17(+1.12%)
Apr 22, 2024 104.17 105.17 103.90 104.72 2,462,856 +1.05(+1.01%)
Apr 19, 2024 104.20 104.51 103.42 103.67 4,063,484 -0.64(-0.62%)
Apr 18, 2024 104.64 105.16 104.11 104.31 1,125,976 -0.15(-0.14%)
Apr 17, 2024 105.39 105.42 104.12 104.46 2,309,072 -0.39(-0.37%)
Apr 16, 2024 105.03 105.41 104.55 104.85 2,532,486 -0.56(-0.53%)
Apr 15, 2024 107.36 107.39 105.20 105.41 5,150,632 -1.03(-0.97%)
Apr 12, 2024 107.19 107.51 106.14 106.44 3,347,408 -1.67(-1.54%)
Apr 11, 2024 107.80 108.33 107.00 108.10 1,716,395 +0.64(+0.59%)
Apr 10, 2024 107.38 107.89 107.04 107.47 7,383,080 -1.24(-1.14%)
Apr 09, 2024 109.01 109.05 107.86 108.71 2,000,214 +0.16(+0.15%)
Apr 08, 2024 108.63 108.78 108.41 108.55 1,951,192 +0.23(+0.21%)
Apr 05, 2024 107.65 108.66 107.50 108.32 4,381,230 +0.84(+0.78%)
Apr 04, 2024 109.53 109.53 107.41 107.48 2,605,935 -1.09(-1.00%)
Apr 03, 2024 108.13 108.84 108.11 108.57 2,494,408 +0.26(+0.24%)
Apr 02, 2024 108.14 108.35 107.96 108.31 1,851,864 -0.64(-0.59%)
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.