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 (%)
May 31, 2016 48.87 48.95 48.51 48.64 1,675,558 -0.12(-0.25%)
May 27, 2016 48.66 48.76 48.76 48.76 1,318,027 +0.05(+0.11%)
May 26, 2016 48.69 48.79 48.60 48.71 1,440,509 +0.09(+0.19%)
May 25, 2016 48.43 48.72 48.43 48.62 2,694,247 +0.40(+0.83%)
May 24, 2016 47.82 48.29 47.82 48.22 3,104,413 +0.63(+1.33%)
May 23, 2016 47.65 47.73 47.54 47.59 1,131,825 -0.11(-0.23%)
May 20, 2016 47.62 47.80 47.59 47.70 1,135,697 +0.32(+0.68%)
May 19, 2016 47.36 47.42 47.07 47.37 1,936,001 -0.22(-0.47%)
May 18, 2016 47.59 47.99 47.34 47.59 2,587,384 -0.06(-0.13%)
May 17, 2016 48.05 48.05 47.53 47.65 1,562,498 -0.37(-0.76%)
May 16, 2016 47.65 48.12 47.57 48.02 5,116,706 +0.57(+1.20%)
May 13, 2016 47.70 47.89 47.38 47.45 1,369,499 -0.54(-1.12%)
May 12, 2016 48.26 48.27 47.70 47.99 1,590,992 -0.01(-0.02%)
May 11, 2016 48.15 48.31 47.97 47.99 2,365,792 -0.35(-0.72%)
May 10, 2016 47.91 48.35 47.91 48.34 1,866,610 +0.68(+1.43%)
May 09, 2016 47.76 47.88 47.59 47.66 1,041,805 -0.11(-0.23%)
May 06, 2016 47.40 47.77 47.36 47.77 2,157,570 +0.14(+0.29%)
May 05, 2016 47.74 47.84 47.49 47.64 1,964,516 +0.01(+0.02%)
May 04, 2016 47.78 47.92 47.52 47.63 2,741,883 -0.45(-0.94%)
May 03, 2016 48.20 48.34 47.99 48.08 2,858,476 -0.70(-1.43%)
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.