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 (%)
Apr 30, 2013 41.13 41.33 41.01 41.27 0 +0.15(+0.37%)
Apr 29, 2013 40.86 41.20 40.86 41.12 543,489 +0.38(+0.93%)
Apr 26, 2013 40.73 40.81 40.67 40.74 1,305,288 -0.06(-0.16%)
Apr 25, 2013 40.77 40.99 40.73 40.80 1,569,156 +0.22(+0.55%)
Apr 24, 2013 40.52 40.69 40.45 40.58 0 +0.19(+0.47%)
Apr 23, 2013 40.19 40.44 40.11 40.39 1,127,869 +0.40(+0.99%)
Apr 22, 2013 39.88 40.07 39.64 39.99 1,443,852 +0.15(+0.38%)
Apr 19, 2013 39.72 39.86 39.59 39.84 303,012 +0.38(+0.96%)
Apr 18, 2013 39.76 39.76 39.36 39.46 1,137,435 -0.17(-0.42%)
Apr 17, 2013 40.01 40.01 39.45 39.63 715,823 -0.70(-1.74%)
Apr 16, 2013 40.18 40.35 40.01 40.33 495,866 +0.59(+1.49%)
Apr 15, 2013 40.34 40.37 39.73 39.74 400,788 -0.94(-2.31%)
Apr 12, 2013 40.58 40.72 40.43 40.68 490,567 -0.16(-0.39%)
Apr 11, 2013 40.76 40.96 40.69 40.84 644,058 +0.20(+0.49%)
Apr 10, 2013 40.32 40.68 40.32 40.64 485,204 +0.52(+1.30%)
Apr 09, 2013 40.03 40.27 39.88 40.12 573,206 +0.18(+0.46%)
Apr 08, 2013 39.77 39.94 39.67 39.94 578,765 +0.17(+0.42%)
Apr 05, 2013 39.42 39.79 39.35 39.77 2,832,480 -0.15(-0.38%)
Apr 04, 2013 39.84 39.99 39.73 39.92 2,130,065 +0.16(+0.40%)
Apr 03, 2013 40.19 40.22 39.69 39.77 929,505 -0.34(-0.85%)
Apr 02, 2013 40.08 40.24 40.03 40.11 1,045,079 +0.27(+0.67%)
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.