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 (%)
Mar 31, 2015 49.56 49.85 49.54 49.56 1,663,494 -0.51(-1.02%)
Mar 30, 2015 49.87 50.16 49.74 50.08 684,263 +0.43(+0.86%)
Mar 27, 2015 49.58 49.71 49.50 49.65 938,747 +0.05(+0.10%)
Mar 26, 2015 49.61 49.75 49.32 49.60 1,284,773 -0.25(-0.50%)
Mar 25, 2015 50.52 50.55 49.82 49.84 1,519,211 -0.53(-1.05%)
Mar 24, 2015 50.54 50.66 50.37 50.37 708,882 -0.15(-0.29%)
Mar 23, 2015 50.59 50.68 50.50 50.52 1,024,817 +0.05(+0.10%)
Mar 20, 2015 50.23 50.61 50.16 50.47 3,018,221 +0.74(+1.49%)
Mar 19, 2015 49.80 49.93 49.65 49.73 1,454,876 -0.43(-0.86%)
Mar 18, 2015 49.30 50.31 49.22 50.16 966,262 +0.80(+1.62%)
Mar 17, 2015 49.26 49.42 49.10 49.36 1,319,743 -0.05(-0.10%)
Mar 16, 2015 49.11 49.43 48.98 49.41 813,756 +0.59(+1.20%)
Mar 13, 2015 48.95 48.98 48.53 48.82 882,742 -0.31(-0.64%)
Mar 12, 2015 48.89 49.14 48.89 49.13 758,769 +0.57(+1.17%)
Mar 11, 2015 48.58 48.71 48.47 48.56 1,203,372 +0.02(+0.05%)
Mar 10, 2015 48.97 48.97 48.53 48.54 1,452,597 -0.90(-1.82%)
Mar 09, 2015 49.36 49.52 49.34 49.44 1,792,115 +0.07(+0.13%)
Mar 06, 2015 49.75 49.82 49.30 49.37 1,813,952 -0.68(-1.35%)
Mar 05, 2015 50.04 50.16 49.93 50.05 3,078,585 +0.05(+0.10%)
Mar 04, 2015 50.05 50.23 49.76 50.00 1,495,329 -0.23(-0.46%)
Mar 03, 2015 50.31 50.46 50.15 50.23 2,393,069 -0.26(-0.52%)
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.