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 (%)
Apr 30, 2015 51.63 51.74 51.28 51.41 921,952 -0.54(-1.04%)
Apr 29, 2015 51.91 52.09 51.75 51.95 953,819 -0.30(-0.57%)
Apr 28, 2015 52.14 52.27 51.86 52.25 736,725 +0.10(+0.19%)
Apr 27, 2015 52.42 52.44 52.10 52.15 483,070 -0.02(-0.03%)
Apr 24, 2015 52.13 52.24 51.99 52.17 1,061,699 +0.18(+0.35%)
Apr 23, 2015 51.64 52.12 51.55 51.99 1,196,090 +0.19(+0.37%)
Apr 22, 2015 51.64 51.82 51.43 51.79 613,272 +0.22(+0.44%)
Apr 21, 2015 51.42 51.81 51.54 51.57 2,656,674 +0.15(+0.29%)
Apr 20, 2015 51.28 51.53 51.23 51.42 912,629 +0.27(+0.54%)
Apr 17, 2015 51.29 51.43 50.93 51.14 1,237,227 -0.64(-1.24%)
Apr 16, 2015 51.64 51.93 51.57 51.79 580,247 +0.08(+0.15%)
Apr 15, 2015 51.53 51.81 51.52 51.71 2,370,674 +0.28(+0.54%)
Apr 14, 2015 51.27 51.45 51.19 51.43 3,550,334 +0.19(+0.37%)
Apr 13, 2015 51.38 51.55 51.20 51.24 792,934 -0.27(-0.53%)
Apr 10, 2015 51.26 51.51 51.25 51.51 612,696 +0.22(+0.44%)
Apr 09, 2015 51.09 51.34 50.99 51.29 1,225,591 +0.20(+0.39%)
Apr 08, 2015 51.09 51.24 50.89 51.09 5,385,923 +0.32(+0.64%)
Apr 07, 2015 50.97 51.12 50.76 50.76 1,480,674 -0.08(-0.16%)
Apr 06, 2015 50.43 51.07 50.43 50.84 563,942 +0.42(+0.83%)
Apr 02, 2015 50.21 50.43 50.43 50.43 797,047 +0.30(+0.60%)
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.