ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.57 50.58 49.90 50.09 2,050,721 +0.08(+0.17%)
Jun 29, 2015 50.56 50.76 49.97 50.00 2,735,925 -1.31(-2.55%)
Jun 26, 2015 51.42 51.49 51.16 51.31 1,263,896 -0.05(-0.10%)
Jun 25, 2015 51.70 51.72 51.36 51.36 1,904,520 -0.15(-0.30%)
Jun 24, 2015 51.70 51.83 51.50 51.51 681,070 -0.37(-0.71%)
Jun 23, 2015 51.85 51.96 51.79 51.88 3,087,189 +0.12(+0.23%)
Jun 22, 2015 51.70 51.95 51.69 51.76 1,249,381 +0.62(+1.20%)
Jun 19, 2015 51.42 51.42 51.14 51.14 1,023,781 -0.31(-0.60%)
Jun 18, 2015 51.01 51.68 51.00 51.45 1,420,177 +0.51(+1.00%)
Jun 17, 2015 50.94 51.09 50.58 50.94 785,942 +0.03(+0.07%)
Jun 16, 2015 50.62 50.94 50.59 50.91 619,507 +0.12(+0.25%)
Jun 15, 2015 50.52 50.81 50.49 50.79 1,352,370 -0.27(-0.52%)
Jun 12, 2015 51.04 51.17 50.89 51.05 957,482 -0.36(-0.70%)
Jun 11, 2015 51.44 51.50 51.24 51.41 589,283 +0.15(+0.29%)
Jun 10, 2015 50.91 51.37 50.89 51.26 1,730,389 +0.75(+1.48%)
Jun 09, 2015 50.55 50.64 50.34 50.51 661,115 -0.12(-0.25%)
Jun 08, 2015 50.82 50.82 50.56 50.64 1,261,422 -0.20(-0.39%)
Jun 05, 2015 50.79 51.04 50.63 50.84 968,057 -0.31(-0.60%)
Jun 04, 2015 51.35 51.59 51.04 51.14 818,256 -0.50(-0.97%)
Jun 03, 2015 51.64 51.84 51.54 51.64 1,472,520 +0.18(+0.36%)
Jun 02, 2015 51.30 51.69 51.25 51.46 654,454 +0.08(+0.16%)
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.