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 44.76 45.11 44.55 45.07 7,416,719 +0.93(+2.10%)
Sep 29, 2015 44.16 44.42 43.91 44.14 2,457,483 -0.02(-0.04%)
Sep 28, 2015 44.97 44.97 44.10 44.16 1,602,866 -1.07(-2.36%)
Sep 25, 2015 45.59 45.68 45.02 45.22 3,382,795 +0.12(+0.26%)
Sep 24, 2015 44.82 45.22 44.56 45.11 1,852,363 -0.16(-0.35%)
Sep 23, 2015 45.41 45.56 45.13 45.27 1,467,027 -0.21(-0.46%)
Sep 22, 2015 45.50 45.61 45.17 45.48 2,788,587 -0.82(-1.77%)
Sep 21, 2015 46.41 46.54 46.04 46.29 938,779 +0.13(+0.29%)
Sep 18, 2015 46.39 46.69 46.11 46.16 4,738,350 -0.96(-2.04%)
Sep 17, 2015 47.05 47.77 46.97 47.12 2,040,422 -0.07(-0.14%)
Sep 16, 2015 46.79 47.21 46.73 47.19 3,376,270 +0.65(+1.40%)
Sep 15, 2015 46.08 46.62 46.03 46.54 1,594,167 +0.46(+1.00%)
Sep 14, 2015 46.11 46.14 45.90 46.08 1,817,100 -0.23(-0.49%)
Sep 11, 2015 46.02 46.30 45.84 46.30 1,451,846 +0.09(+0.20%)
Sep 10, 2015 45.97 46.47 45.83 46.21 4,346,735 +0.31(+0.67%)
Sep 09, 2015 46.84 46.99 45.84 45.90 3,344,213 -0.45(-0.97%)
Sep 08, 2015 46.08 46.37 45.93 46.35 3,724,064 +1.19(+2.65%)
Sep 04, 2015 45.31 45.16 45.16 45.16 2,264,334 -0.87(-1.89%)
Sep 03, 2015 46.10 46.50 45.90 46.03 1,532,447 +0.09(+0.20%)
Sep 02, 2015 45.85 45.93 45.37 45.93 5,590,116 +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.