ACWI Ishares MSCI ETF (NQ: ACWI )

117.76 -0.47 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.77 45.12 44.56 45.08 7,415,128 +0.93(+2.10%)
Sep 29, 2015 44.16 44.43 43.92 44.15 2,456,956 -0.02(-0.04%)
Sep 28, 2015 44.98 44.98 44.11 44.16 1,602,523 -1.07(-2.36%)
Sep 25, 2015 45.60 45.69 45.03 45.23 3,382,070 +0.12(+0.26%)
Sep 24, 2015 44.83 45.23 44.57 45.12 1,851,966 -0.16(-0.35%)
Sep 23, 2015 45.42 45.57 45.14 45.28 1,466,712 -0.21(-0.46%)
Sep 22, 2015 45.51 45.62 45.18 45.48 2,787,989 -0.82(-1.77%)
Sep 21, 2015 46.42 46.55 46.05 46.30 938,578 +0.13(+0.29%)
Sep 18, 2015 46.40 46.70 46.12 46.17 4,737,335 -0.96(-2.04%)
Sep 17, 2015 47.06 47.78 46.98 47.13 2,039,985 -0.07(-0.14%)
Sep 16, 2015 46.80 47.22 46.74 47.20 3,375,547 +0.65(+1.40%)
Sep 15, 2015 46.09 46.63 46.04 46.55 1,593,825 +0.46(+1.00%)
Sep 14, 2015 46.12 46.15 45.91 46.09 1,816,710 -0.23(-0.49%)
Sep 11, 2015 46.03 46.31 45.85 46.31 1,451,535 +0.09(+0.20%)
Sep 10, 2015 45.98 46.48 45.84 46.22 4,345,803 +0.31(+0.67%)
Sep 09, 2015 46.85 47.00 45.85 45.91 3,343,496 -0.45(-0.97%)
Sep 08, 2015 46.09 46.38 45.94 46.36 3,723,266 +1.20(+2.65%)
Sep 04, 2015 45.32 45.17 45.17 45.17 2,263,848 -0.87(-1.89%)
Sep 03, 2015 46.11 46.51 45.91 46.04 1,532,118 +0.09(+0.20%)
Sep 02, 2015 45.86 45.94 45.38 45.94 5,588,918 +0.79(+1.76%)
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.