ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.60 47.69 47.43 47.44 4,156,439 -0.23(-0.48%)
Mar 30, 2016 47.60 47.88 47.57 47.67 1,383,054 +0.30(+0.63%)
Mar 29, 2016 46.68 47.39 46.61 47.38 3,497,487 +0.49(+1.05%)
Mar 28, 2016 46.92 46.95 46.72 46.89 1,202,533 +0.14(+0.31%)
Mar 24, 2016 46.51 46.74 46.74 46.74 1,312,758 -0.10(-0.22%)
Mar 23, 2016 47.16 47.18 46.82 46.84 2,538,116 -0.49(-1.04%)
Mar 22, 2016 47.15 47.45 47.06 47.33 1,748,155 -0.06(-0.12%)
Mar 21, 2016 47.24 47.46 47.21 47.39 1,305,011 +0.00(+0.00%)
Mar 18, 2016 47.37 47.49 47.27 47.39 1,339,370 +0.09(+0.20%)
Mar 17, 2016 46.90 47.41 46.81 47.30 2,728,012 +0.41(+0.88%)
Mar 16, 2016 46.22 46.94 46.22 46.89 1,684,646 +0.44(+0.95%)
Mar 15, 2016 46.42 46.46 46.26 46.45 2,619,393 -0.30(-0.65%)
Mar 14, 2016 46.67 46.86 46.61 46.75 1,689,181 -0.10(-0.22%)
Mar 11, 2016 46.46 46.87 46.46 46.85 1,871,438 +0.92(+2.01%)
Mar 10, 2016 46.16 46.40 45.48 45.93 1,742,605 -0.03(-0.06%)
Mar 09, 2016 45.89 46.04 45.78 45.95 1,088,648 +0.25(+0.54%)
Mar 08, 2016 45.93 45.99 45.67 45.71 2,982,240 -0.50(-1.08%)
Mar 07, 2016 45.89 46.34 45.82 46.21 1,365,887 +0.03(+0.07%)
Mar 04, 2016 46.01 46.39 45.91 46.17 1,739,535 +0.29(+0.63%)
Mar 03, 2016 45.59 45.90 45.49 45.89 1,536,770 +0.34(+0.74%)
Mar 02, 2016 45.25 45.57 45.12 45.55 1,648,258 +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.