ACWI Ishares MSCI ETF (NQ: ACWI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	96.52	96.95	96.38	96.57	3,914,133	-0.58(-0.59%)
Jul 29, 2021	97.11	97.34	97.07	97.14	3,748,168	+0.53(+0.55%)
Jul 28, 2021	96.42	96.87	96.13	96.62	3,426,368	+0.44(+0.46%)
Jul 27, 2021	96.32	96.32	95.47	96.17	2,680,600	-0.65(-0.67%)
Jul 26, 2021	96.53	96.82	96.50	96.82	4,530,946	-0.06(-0.06%)
Jul 23, 2021	96.63	96.98	96.38	96.88	2,535,165	+0.61(+0.63%)
Jul 22, 2021	96.22	96.37	95.92	96.27	1,404,396	+0.16(+0.17%)
Jul 21, 2021	95.46	96.12	95.39	96.11	2,587,401	+1.00(+1.05%)
Jul 20, 2021	94.04	95.40	93.90	95.11	2,127,567	+1.04(+1.11%)
Jul 19, 2021	94.17	94.33	93.48	94.07	5,617,069	-1.45(-1.52%)
Jul 16, 2021	96.44	96.46	95.42	95.52	2,318,554	-0.73(-0.76%)
Jul 15, 2021	96.33	96.54	95.84	96.25	10,898,425	-0.41(-0.42%)
Jul 14, 2021	97.03	97.06	96.48	96.65	3,008,508	+0.13(+0.14%)
Jul 13, 2021	96.70	96.99	96.46	96.52	3,376,076	-0.33(-0.34%)
Jul 12, 2021	96.55	96.92	96.47	96.85	3,717,820	+0.28(+0.29%)
Jul 09, 2021	95.89	96.62	95.83	96.57	3,844,437	+1.28(+1.34%)
Jul 08, 2021	94.88	95.49	94.66	95.29	4,260,970	-1.12(-1.16%)
Jul 07, 2021	96.47	96.53	95.86	96.41	4,763,887	+0.25(+0.26%)
Jul 06, 2021	96.55	96.55	95.60	96.16	1,654,091	-0.41(-0.42%)
Jul 02, 2021	96.27	96.62	96.09	96.57	2,273,296	+0.44(+0.46%)
Jul 01, 2021	95.81	96.12	95.69	96.12	3,592,045	+0.40(+0.42%)
Jun 30, 2021	95.72	95.90	95.63	95.73	2,393,574	-0.38(-0.39%)
Jun 29, 2021	96.14	96.14	95.92	96.10	1,909,990	+0.04(+0.04%)
Jun 28, 2021	96.05	96.11	95.76	96.07	4,035,339	-0.03(-0.03%)
Jun 25, 2021	96.03	96.15	95.89	96.09	3,432,761	+0.39(+0.41%)
Jun 24, 2021	95.64	95.77	95.57	95.71	3,029,846	+0.67(+0.71%)
Jun 23, 2021	95.22	95.45	94.97	95.04	2,425,702	-0.18(-0.19%)
Jun 22, 2021	94.70	95.36	94.52	95.22	1,712,554	+0.39(+0.41%)
Jun 21, 2021	94.09	94.90	93.84	94.83	2,489,060	+1.11(+1.18%)
Jun 18, 2021	94.06	94.20	93.68	93.72	3,706,507	-1.26(-1.32%)
Jun 17, 2021	94.95	95.22	94.49	94.98	3,409,922	-0.18(-0.19%)
Jun 16, 2021	95.82	95.82	94.68	95.16	3,700,815	-0.61(-0.64%)
Jun 15, 2021	95.90	95.93	95.57	95.77	4,067,666	-0.19(-0.20%)
Jun 14, 2021	95.73	95.96	95.57	95.96	1,071,774	+0.25(+0.26%)
Jun 11, 2021	95.68	95.72	95.38	95.72	3,514,841	+0.18(+0.19%)
Jun 10, 2021	95.39	95.69	95.14	95.54	2,194,878	+0.48(+0.50%)
Jun 09, 2021	95.35	95.43	95.03	95.06	1,471,687	-0.24(-0.26%)
Jun 08, 2021	95.50	95.51	94.93	95.30	1,546,375	-0.05(-0.05%)
Jun 07, 2021	95.36	95.38	95.12	95.35	2,427,002	+0.03(+0.03%)
Jun 04, 2021	94.99	95.38	94.98	95.32	1,194,162	+0.87(+0.92%)
Jun 03, 2021	94.43	94.71	94.04	94.45	1,573,624	-0.50(-0.52%)
Jun 02, 2021	94.86	95.13	94.77	94.95	1,152,009	+0.10(+0.11%)
Jun 01, 2021	95.40	95.41	94.70	94.84	3,690,160	+0.31(+0.33%)
May 28, 2021	94.58	94.80	94.49	94.53	2,068,893	+0.28(+0.30%)
May 27, 2021	94.36	94.50	94.21	94.25	2,899,919	+0.10(+0.11%)
May 26, 2021	94.03	94.25	93.91	94.15	1,710,639	+0.23(+0.24%)
May 25, 2021	94.40	94.41	93.82	93.92	2,381,466	+0.00(+0.00%)
May 24, 2021	93.56	94.18	93.54	93.92	1,878,310	+0.73(+0.79%)
May 21, 2021	93.59	93.74	92.98	93.19	2,529,861	-0.10(-0.11%)
May 20, 2021	92.58	93.51	92.54	93.29	1,648,152	+1.06(+1.15%)
May 19, 2021	91.55	92.29	91.19	92.23	4,845,099	-0.43(-0.47%)
May 18, 2021	93.22	93.38	92.66	92.66	1,288,762	-0.25(-0.27%)
May 17, 2021	92.67	92.92	92.44	92.92	2,031,252	-0.14(-0.15%)
May 14, 2021	92.41	93.23	92.40	93.06	17,365,756	+1.45(+1.58%)
May 13, 2021	91.11	91.97	91.04	91.61	6,243,455	+0.73(+0.81%)
May 12, 2021	91.99	92.30	90.66	90.88	4,875,837	-1.92(-2.06%)
May 11, 2021	92.13	92.92	91.84	92.80	2,747,970	-0.77(-0.82%)
May 10, 2021	94.53	94.58	93.51	93.57	2,661,703	-0.93(-0.98%)
May 07, 2021	93.89	94.66	93.83	94.50	3,717,266	+0.85(+0.90%)
May 06, 2021	93.11	93.70	92.63	93.65	3,794,242	+0.67(+0.72%)
May 05, 2021	93.22	93.34	92.76	92.98	1,746,966	+0.34(+0.36%)
May 04, 2021	92.93	92.98	91.86	92.65	2,556,437	-0.88(-0.94%)

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.