Canada markets closed

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
87.09-0.16 (-0.18%)
At close: 04:00PM EST
86.98 -0.11 (-0.13%)
After hours: 04:05PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202287.0587.5386.8887.0987.094,305,774
Dec 06, 202288.2588.3586.8487.2587.254,401,400
Dec 05, 202289.2089.3987.9188.1988.1916,178,500
Dec 02, 202288.7989.9588.7689.7289.724,086,400
Dec 01, 202290.0990.3789.3189.8089.805,332,300
Nov 30, 202287.6489.6787.0789.6789.676,897,400
Nov 29, 202287.3187.6286.8787.1987.193,482,400
Nov 28, 202287.7088.0586.8787.0187.0110,513,600
Nov 25, 202288.1988.4088.0888.2988.291,664,600
Nov 23, 202287.5188.3487.5188.2288.221,666,700
Nov 22, 202286.8687.5886.6087.5487.544,189,400
Nov 21, 202286.4086.6586.0486.4686.465,248,600
Nov 18, 202287.3187.4086.4586.9486.944,623,400
Nov 17, 202285.5986.8585.5886.7786.774,756,300
Nov 16, 202287.3587.4886.8386.9886.984,502,500
Nov 15, 202288.2988.4786.8687.6487.645,437,000
Nov 14, 202287.1387.7386.7586.8086.805,329,600
Nov 11, 202286.7887.7386.4787.5987.598,577,000
Nov 10, 202284.9986.3584.5086.2886.286,217,200
Nov 09, 202282.9583.2481.8181.8981.898,720,600
Nov 08, 202283.1584.0782.6783.4383.435,007,300
Nov 07, 202282.6783.0482.1782.8582.857,741,200
Nov 04, 202282.2782.6781.0782.3382.336,669,600
Nov 03, 202280.2480.9779.8580.4480.447,749,200
Nov 02, 202282.8483.8481.0981.1581.1510,681,700
Nov 01, 202283.9883.9982.5982.8582.852,923,000
Oct 31, 202282.6583.0882.5282.7782.776,739,400
Oct 28, 202281.8583.4281.7783.3283.325,587,800
Oct 27, 202282.5583.0381.9082.0182.013,342,300
Oct 26, 202282.0983.4482.0682.5182.516,723,700
Oct 25, 202281.2682.5981.2282.5082.505,343,900
Oct 24, 202280.6581.3180.0281.0781.072,362,600
Oct 21, 202278.9380.9278.5780.8380.834,754,500
Oct 20, 202279.5980.5878.9879.1579.156,200,900
Oct 19, 202279.7180.2278.9979.5379.532,844,000
Oct 18, 202281.1481.2279.6380.3580.353,955,700
Oct 17, 202279.0779.8579.0779.6079.605,449,900
Oct 14, 202279.8080.0577.5077.5977.594,166,700
Oct 13, 202275.8679.5675.7179.2779.279,384,300
Oct 12, 202277.7878.0677.3877.5277.522,764,200
Oct 11, 202277.9778.8777.3577.7377.7313,744,800
Oct 10, 202279.2179.2177.9178.3978.392,846,600
Oct 07, 202280.3380.3578.6979.0279.027,158,700
Oct 06, 202281.5882.1380.9681.0881.082,955,500
Oct 05, 202281.3382.4980.8382.0382.032,050,400
Oct 04, 202281.2082.4181.2082.4082.403,585,800
Oct 03, 202278.6680.0578.2679.6879.682,645,600
Sept 30, 202278.4179.3377.7777.8377.834,633,100
Sept 29, 202279.1479.2878.0378.7078.705,311,400
Sept 28, 202278.6780.4778.3780.2180.217,182,400
Sept 27, 202279.5580.0078.1178.6078.604,203,500
Sept 26, 202279.3280.0778.5678.8678.867,065,600
Sept 23, 202280.4080.4178.9279.8179.819,135,300
Sept 22, 202282.1882.2681.3081.5281.522,728,200
Sept 21, 202283.7384.3782.1182.1382.134,704,500
Sept 20, 202283.7883.9282.9583.5083.502,801,600
Sept 19, 202283.2484.5583.2384.5484.545,578,300
Sept 16, 202283.8584.1883.3983.9983.994,167,400
Sept 15, 202285.1685.8384.4984.7584.756,209,600
Sept 14, 202285.6085.9584.9985.6485.642,181,200
Sept 13, 202286.9887.1685.0885.3085.304,328,300
Sept 12, 202288.3388.9988.3288.8188.815,561,400
Sept 09, 202287.0387.8886.9987.7387.736,148,900
Sept 08, 202285.2086.2184.8886.1486.144,237,600
Sept 07, 202284.2385.8784.2085.7485.744,054,700
Sept 06, 202285.0985.2784.1584.4884.4816,409,700
Sept 02, 202286.4386.7284.5984.9584.955,335,900
Sept 01, 202285.2185.7384.4885.6985.693,659,900
Aug 31, 202286.9387.1085.9085.9085.902,580,900
Aug 30, 202287.7387.7786.0786.4686.465,699,500
Aug 29, 202287.3387.9887.1587.3687.367,073,600
Aug 26, 202290.7190.7487.8887.9087.904,202,100
Aug 25, 202289.6490.6089.5190.6090.603,801,500
Aug 24, 202288.8389.6088.7589.2889.282,083,000
Aug 23, 202288.9989.6988.9389.0589.052,482,700
Aug 22, 202289.7989.7988.9289.0689.063,564,400
Aug 19, 202291.3491.3990.5790.7790.773,602,900
Aug 18, 202292.0492.1891.6892.0092.002,668,600
Aug 17, 202291.9092.6091.5992.0392.032,873,100
Aug 16, 202292.2793.0692.2292.7092.707,095,000
Aug 15, 202292.0592.7392.0192.6392.637,124,300
Aug 12, 202291.7692.6691.5092.6592.651,186,400
Aug 11, 202291.9392.4291.2391.3991.392,771,500
Aug 10, 202291.0891.4190.7491.3191.3112,379,800
Aug 09, 202289.8089.8989.2589.4489.443,657,200
Aug 08, 202290.2390.8089.6989.8789.872,580,300
Aug 05, 202289.1089.9989.0389.8389.831,493,400
Aug 04, 202289.9890.2989.7490.1190.112,889,600
Aug 03, 202289.2490.1489.0889.9789.972,494,100
Aug 02, 202289.0889.8588.6388.8388.833,810,700
Aug 01, 202289.2390.0689.0589.5389.533,610,700
Jul 29, 202288.7789.8988.6289.8289.821,623,700
Jul 28, 202287.9388.8187.1988.6988.692,597,300
Jul 27, 202286.5288.1386.4687.8587.852,584,100
Jul 26, 202286.3686.4585.6285.7585.753,320,400
Jul 25, 202286.8786.9686.3986.8086.807,341,200
Jul 22, 202287.3687.7186.1186.5386.531,732,700
Jul 21, 202286.2487.3085.9587.2787.273,553,400
Jul 20, 202286.0786.7185.7986.3986.391,837,500
Jul 19, 202284.9186.2184.9186.1286.122,193,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...