ACWI Ishares MSCI ETF (NQ: ACWI )

118.36 +2.20 (+1.89%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.11 64.14 63.75 63.89 2,635,530 -0.36(-0.56%)
May 30, 2018 63.76 64.30 63.70 64.26 2,357,808 +0.83(+1.31%)
May 29, 2018 63.83 63.94 63.14 63.43 2,844,291 -0.98(-1.52%)
May 25, 2018 64.41 64.41 64.41 0 -0.19(-0.29%)
May 24, 2018 64.64 64.74 64.17 64.59 1,826,561 -0.24(-0.37%)
May 23, 2018 64.43 64.83 64.34 64.83 1,697,372 -0.13(-0.20%)
May 22, 2018 65.17 65.29 64.89 64.96 1,137,247 -0.07(-0.11%)
May 21, 2018 64.95 65.13 64.90 65.03 1,260,478 +0.42(+0.64%)
May 18, 2018 64.68 64.73 64.53 64.62 1,249,615 -0.22(-0.34%)
May 17, 2018 64.79 65.06 64.66 64.84 944,369 -0.08(-0.12%)
May 16, 2018 64.73 65.02 64.70 64.92 905,714 +0.29(+0.45%)
May 15, 2018 64.72 64.76 64.42 64.63 2,172,266 -0.57(-0.87%)
May 14, 2018 65.26 65.46 65.11 65.19 1,143,779 +0.10(+0.15%)
May 11, 2018 65.08 65.21 64.94 65.10 1,305,675 +0.14(+0.22%)
May 10, 2018 64.56 65.02 64.56 64.95 1,621,390 +0.65(+1.02%)
May 09, 2018 64.01 64.39 63.94 64.30 1,562,399 +0.37(+0.58%)
May 08, 2018 63.80 63.95 63.61 63.93 1,561,417 +0.03(+0.04%)
May 07, 2018 63.84 64.08 63.74 63.90 1,727,152 +0.11(+0.17%)
May 04, 2018 62.88 63.96 62.85 63.80 1,466,404 +0.53(+0.84%)
May 03, 2018 63.11 63.41 62.48 63.27 4,183,349 +0.01(+0.01%)
May 02, 2018 63.67 63.80 63.18 63.26 1,218,635 -0.27(-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.