ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.20 49.26 48.91 48.92 1,854,951 -0.19(-0.39%)
Oct 29, 2015 48.94 49.18 48.91 49.12 1,879,507 -0.16(-0.32%)
Oct 28, 2015 48.96 49.34 48.70 49.28 2,298,950 +0.44(+0.90%)
Oct 27, 2015 48.79 48.95 48.70 48.84 1,318,650 -0.27(-0.55%)
Oct 26, 2015 49.29 49.29 49.07 49.11 1,203,484 -0.19(-0.39%)
Oct 23, 2015 49.32 49.38 49.02 49.30 1,712,435 +0.51(+1.05%)
Oct 22, 2015 48.36 48.88 48.36 48.79 5,807,700 +0.70(+1.45%)
Oct 21, 2015 48.54 48.54 48.06 48.09 1,552,021 -0.26(-0.54%)
Oct 20, 2015 48.32 48.52 48.27 48.35 1,480,053 -0.08(-0.17%)
Oct 19, 2015 48.37 48.46 48.24 48.43 1,234,900 -0.14(-0.29%)
Oct 16, 2015 48.50 48.59 48.33 48.58 2,217,126 +0.08(+0.17%)
Oct 15, 2015 47.97 48.49 47.91 48.49 1,831,195 +0.78(+1.64%)
Oct 14, 2015 47.79 47.89 47.56 47.71 8,884,887 +0.05(+0.11%)
Oct 13, 2015 47.83 48.11 47.63 47.66 2,493,315 -0.49(-1.01%)
Oct 12, 2015 48.21 48.22 48.05 48.15 785,353 -0.05(-0.10%)
Oct 09, 2015 48.21 48.33 48.04 48.20 1,142,891 +0.08(+0.18%)
Oct 08, 2015 47.57 48.16 47.48 48.11 2,049,178 +0.42(+0.88%)
Oct 07, 2015 47.58 47.83 47.28 47.69 1,721,938 +0.52(+1.11%)
Oct 06, 2015 47.16 47.35 47.01 47.17 4,471,014 -0.04(-0.09%)
Oct 05, 2015 46.78 47.25 46.72 47.21 3,727,575 +0.88(+1.91%)
Oct 02, 2015 45.15 46.34 45.06 46.33 2,162,530 +0.78(+1.72%)
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.