ACWI Ishares MSCI ETF (NQ: ACWI )

116.29 -0.20 (-0.17%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.06 54.14 53.93 54.02 2,002,500 -0.18(-0.34%)
Feb 27, 2017 54.07 54.20 54.01 54.20 1,363,099 +0.04(+0.08%)
Feb 24, 2017 53.93 54.16 53.93 54.16 2,237,848 -0.14(-0.25%)
Feb 23, 2017 54.46 54.46 54.18 54.30 4,584,132 +0.03(+0.05%)
Feb 22, 2017 54.18 54.30 54.13 54.27 2,911,898 +0.02(+0.03%)
Feb 21, 2017 54.16 54.31 54.09 54.25 3,343,630 +0.23(+0.43%)
Feb 17, 2017 54.02 54.02 54.02 0 -0.03(-0.06%)
Feb 16, 2017 54.08 54.12 53.90 54.05 2,980,471 +0.01(+0.02%)
Feb 15, 2017 53.73 54.09 53.69 54.05 2,573,910 +0.26(+0.48%)
Feb 14, 2017 53.66 53.81 53.47 53.79 2,622,465 +0.11(+0.21%)
Feb 13, 2017 53.61 53.78 53.60 53.67 3,188,075 +0.25(+0.47%)
Feb 10, 2017 53.29 53.50 53.28 53.42 1,906,611 +0.22(+0.41%)
Feb 09, 2017 53.05 53.30 53.04 53.21 1,187,819 +0.22(+0.41%)
Feb 08, 2017 52.80 53.01 52.74 52.99 2,253,937 +0.14(+0.26%)
Feb 07, 2017 52.90 52.97 52.80 52.85 1,227,625 -0.04(-0.08%)
Feb 06, 2017 52.86 52.92 52.77 52.90 1,322,027 -0.20(-0.37%)
Feb 03, 2017 53.02 53.15 52.92 53.09 2,308,322 +0.30(+0.57%)
Feb 02, 2017 52.66 52.88 52.66 52.79 1,914,835 +0.07(+0.13%)
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.