ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.36 61.78 61.24 61.38 3,805,251 +0.67(+1.10%)
Oct 30, 2018 59.85 60.76 59.80 60.71 5,728,834 +0.86(+1.43%)
Oct 29, 2018 60.86 61.15 59.14 59.85 7,320,103 -0.39(-0.65%)
Oct 26, 2018 60.15 60.85 59.50 60.25 10,158,518 -0.82(-1.35%)
Oct 25, 2018 60.52 61.40 60.35 61.07 4,787,962 +0.86(+1.42%)
Oct 24, 2018 61.78 61.83 60.01 60.21 5,594,705 -1.71(-2.77%)
Oct 23, 2018 61.35 62.21 60.93 61.93 4,728,951 -0.48(-0.77%)
Oct 22, 2018 62.75 62.83 62.24 62.41 2,262,201 -0.16(-0.26%)
Oct 19, 2018 62.72 63.14 62.43 62.57 3,760,701 +0.12(+0.20%)
Oct 18, 2018 63.10 63.25 62.16 62.44 4,241,626 -1.02(-1.60%)
Oct 17, 2018 63.53 63.62 62.95 63.46 4,979,332 -0.17(-0.27%)
Oct 16, 2018 62.98 63.75 62.89 63.63 9,727,359 +1.26(+2.02%)
Oct 15, 2018 62.52 62.84 62.29 62.37 4,168,377 -0.34(-0.54%)
Oct 12, 2018 62.94 62.94 61.92 62.71 6,371,164 +0.75(+1.21%)
Oct 11, 2018 62.82 63.15 61.53 61.96 16,765,817 -1.06(-1.69%)
Oct 10, 2018 64.69 64.69 62.94 63.02 9,875,674 -1.88(-2.90%)
Oct 09, 2018 64.68 65.10 64.56 64.91 1,709,857 -0.12(-0.19%)
Oct 08, 2018 64.79 65.07 64.47 65.03 3,006,081 -0.11(-0.16%)
Oct 05, 2018 65.45 65.56 64.77 65.14 2,886,403 -0.38(-0.59%)
Oct 04, 2018 65.93 65.94 65.15 65.52 2,654,067 -0.71(-1.07%)
Oct 03, 2018 66.52 66.57 66.11 66.23 1,210,030 -0.04(-0.07%)
Oct 02, 2018 66.19 66.41 66.11 66.27 1,586,676 -0.22(-0.34%)
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.