ACWI Ishares MSCI ETF (NQ: ACWI )

117.76 -0.47 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.62 47.70 47.44 47.45 4,155,547 -0.23(-0.48%)
Mar 30, 2016 47.61 47.89 47.58 47.68 1,382,758 +0.30(+0.63%)
Mar 29, 2016 46.69 47.40 46.62 47.39 3,496,737 +0.49(+1.05%)
Mar 28, 2016 46.93 46.96 46.73 46.90 1,202,275 +0.14(+0.31%)
Mar 24, 2016 46.52 46.75 46.75 46.75 1,312,477 -0.10(-0.22%)
Mar 23, 2016 47.17 47.19 46.83 46.85 2,537,571 -0.49(-1.04%)
Mar 22, 2016 47.16 47.46 47.07 47.34 1,747,780 -0.06(-0.13%)
Mar 21, 2016 47.25 47.47 47.22 47.40 1,304,731 +0.00(+0.00%)
Mar 18, 2016 47.38 47.50 47.28 47.40 1,339,083 +0.09(+0.20%)
Mar 17, 2016 46.91 47.42 46.82 47.31 2,727,427 +0.41(+0.88%)
Mar 16, 2016 46.23 46.95 46.23 46.90 1,684,285 +0.44(+0.95%)
Mar 15, 2016 46.43 46.47 46.27 46.46 2,618,831 -0.30(-0.65%)
Mar 14, 2016 46.68 46.87 46.62 46.76 1,688,819 -0.10(-0.22%)
Mar 11, 2016 46.47 46.88 46.47 46.86 1,871,037 +0.92(+2.01%)
Mar 10, 2016 46.17 46.41 45.49 45.94 1,742,231 -0.03(-0.06%)
Mar 09, 2016 45.90 46.05 45.79 45.96 1,088,414 +0.25(+0.54%)
Mar 08, 2016 45.94 46.00 45.68 45.72 2,981,601 -0.50(-1.08%)
Mar 07, 2016 45.90 46.35 45.83 46.22 1,365,594 +0.03(+0.07%)
Mar 04, 2016 46.02 46.40 45.92 46.18 1,739,162 +0.29(+0.63%)
Mar 03, 2016 45.60 45.91 45.50 45.90 1,536,440 +0.34(+0.74%)
Mar 02, 2016 45.26 45.58 45.13 45.56 1,647,904 +0.29(+0.64%)
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.