NASDAQ:ACWI
iShares MSCI ACWI Index Fund ETF Price (Quote)
$108.43
+1.17 (+1.09%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.29 | $110.45 | Friday, 3rd May 2024 ACWI stock ended at $108.43. This is 1.09% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.732% from a day low at $107.85 to a day high of $108.64. |
| 90 days | $102.82 | $110.45 | |
| 52 weeks | $88.34 | $110.45 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $108.39 | $108.64 | $107.85 | $108.43 | 3 349 485 |
| May 02, 2024 | $106.96 | $107.42 | $106.09 | $107.26 | 2 099 795 |
| May 01, 2024 | $106.22 | $107.45 | $105.81 | $105.94 | 2 208 159 |
| Apr 30, 2024 | $107.45 | $107.65 | $106.22 | $106.22 | 1 953 149 |
| Apr 29, 2024 | $107.74 | $107.93 | $107.37 | $107.85 | 1 272 872 |
| Apr 26, 2024 | $107.03 | $107.61 | $106.92 | $107.38 | 2 324 619 |
| Apr 25, 2024 | $105.38 | $106.55 | $105.12 | $106.39 | 2 564 357 |
| Apr 24, 2024 | $107.05 | $107.13 | $106.27 | $106.72 | 2 186 909 |
| Apr 23, 2024 | $105.94 | $106.90 | $105.90 | $106.78 | 2 871 006 |
| Apr 22, 2024 | $105.05 | $106.06 | $104.78 | $105.60 | 2 158 321 |
| Apr 19, 2024 | $105.08 | $105.39 | $104.29 | $104.54 | 3 511 540 |
| Apr 18, 2024 | $105.52 | $106.03 | $104.99 | $105.19 | 1 116 521 |
| Apr 17, 2024 | $106.28 | $106.31 | $105.00 | $105.34 | 2 289 839 |
| Apr 16, 2024 | $105.91 | $106.26 | $105.43 | $105.73 | 2 473 598 |
| Apr 15, 2024 | $108.26 | $108.29 | $106.08 | $106.29 | 5 064 594 |
| Apr 12, 2024 | $108.09 | $108.40 | $107.04 | $107.33 | 3 272 810 |
| Apr 11, 2024 | $108.70 | $109.24 | $107.90 | $109.01 | 1 657 099 |
| Apr 10, 2024 | $108.28 | $108.80 | $107.95 | $108.37 | 7 277 470 |
| Apr 09, 2024 | $109.93 | $109.97 | $108.77 | $109.62 | 1 983 554 |
| Apr 08, 2024 | $109.54 | $109.69 | $109.35 | $109.46 | 1 896 113 |
| Apr 05, 2024 | $108.55 | $109.57 | $108.41 | $109.23 | 4 303 909 |
| Apr 04, 2024 | $110.45 | $110.45 | $108.31 | $108.38 | 2 584 230 |
| Apr 03, 2024 | $109.04 | $109.76 | $109.02 | $109.48 | 2 446 237 |
| Apr 02, 2024 | $109.05 | $109.26 | $108.87 | $109.22 | 1 836 439 |
| Apr 01, 2024 | $110.24 | $110.38 | $109.65 | $109.87 | 1 772 460 |
