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 (%)
May 31, 2018 64.09 64.13 63.74 63.88 2,636,096 -0.36(-0.56%)
May 30, 2018 63.75 64.29 63.69 64.24 2,358,314 +0.83(+1.31%)
May 29, 2018 63.82 63.92 63.12 63.41 2,844,901 -0.98(-1.52%)
May 25, 2018 64.39 64.39 64.39 0 -0.19(-0.29%)
May 24, 2018 64.63 64.73 64.15 64.58 1,826,953 -0.24(-0.37%)
May 23, 2018 64.42 64.82 64.32 64.82 1,697,736 -0.13(-0.20%)
May 22, 2018 65.15 65.28 64.88 64.95 1,137,491 -0.07(-0.11%)
May 21, 2018 64.94 65.12 64.89 65.02 1,260,749 +0.42(+0.64%)
May 18, 2018 64.67 64.71 64.52 64.60 1,249,883 -0.22(-0.34%)
May 17, 2018 64.78 65.04 64.65 64.83 944,572 -0.08(-0.12%)
May 16, 2018 64.72 65.00 64.68 64.90 905,908 +0.29(+0.45%)
May 15, 2018 64.71 64.75 64.41 64.61 2,172,732 -0.57(-0.87%)
May 14, 2018 65.25 65.44 65.10 65.18 1,144,025 +0.10(+0.15%)
May 11, 2018 65.06 65.19 64.92 65.08 1,305,955 +0.14(+0.22%)
May 10, 2018 64.54 65.00 64.54 64.94 1,621,738 +0.65(+1.02%)
May 09, 2018 63.99 64.38 63.92 64.29 1,562,735 +0.37(+0.58%)
May 08, 2018 63.78 63.93 63.60 63.92 1,561,752 +0.03(+0.04%)
May 07, 2018 63.83 64.07 63.73 63.89 1,727,523 +0.11(+0.17%)
May 04, 2018 62.86 63.95 62.84 63.78 1,466,719 +0.53(+0.84%)
May 03, 2018 63.09 63.40 62.47 63.25 4,184,247 +0.01(+0.01%)
May 02, 2018 63.66 63.78 63.16 63.24 1,218,896 -0.26(-0.42%)
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.