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 (%)
Jun 29, 2018 63.65 63.92 63.51 63.51 2,192,547 +0.30(+0.48%)
Jun 28, 2018 62.91 63.33 62.69 63.20 3,125,884 +0.33(+0.53%)
Jun 27, 2018 63.59 63.85 62.85 62.87 3,233,067 -0.62(-0.97%)
Jun 26, 2018 63.60 63.70 63.31 63.49 1,723,739 +0.09(+0.14%)
Jun 25, 2018 63.97 63.97 63.10 63.40 4,751,003 -0.91(-1.42%)
Jun 22, 2018 64.49 64.55 64.24 64.31 1,271,541 +0.34(+0.53%)
Jun 21, 2018 64.30 64.32 63.85 63.97 2,606,736 -0.48(-0.75%)
Jun 20, 2018 64.53 64.61 64.34 64.45 1,879,863 +0.15(+0.24%)
Jun 19, 2018 63.96 64.34 63.84 64.30 4,004,622 -0.44(-0.69%)
Jun 18, 2018 64.51 64.76 64.37 64.75 3,897,318 -0.28(-0.43%)
Jun 15, 2018 65.09 64.71 65.03 1,605,743 -0.26(-0.39%)
Jun 14, 2018 65.39 65.49 65.20 65.28 2,419,614 -0.02(-0.03%)
Jun 13, 2018 65.45 65.58 65.14 65.30 3,260,566 -0.13(-0.20%)
Jun 12, 2018 65.48 65.58 65.28 65.43 1,210,704 -0.09(-0.13%)
Jun 11, 2018 65.43 65.66 65.40 65.52 1,749,207 +0.21(+0.32%)
Jun 08, 2018 65.05 65.36 64.97 65.31 1,153,909 +0.13(+0.20%)
Jun 07, 2018 65.52 65.54 65.00 65.18 1,708,274 -0.29(-0.45%)
Jun 06, 2018 65.47 64.93 65.47 4,401,543 +0.62(+0.95%)
Jun 05, 2018 64.89 64.94 64.65 64.85 4,268,516 -0.07(-0.11%)
Jun 04, 2018 64.85 64.99 64.78 64.92 2,608,254 +0.38(+0.59%)
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.