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 (%)
Sep 30, 2014 48.27 48.46 48.10 48.23 1,443,903 -0.12(-0.25%)
Sep 29, 2014 48.13 48.42 48.06 48.36 920,937 -0.28(-0.57%)
Sep 26, 2014 48.37 48.76 48.35 48.63 672,378 +0.34(+0.70%)
Sep 25, 2014 48.90 48.90 48.30 48.30 997,831 -0.79(-1.62%)
Sep 24, 2014 48.87 49.14 48.67 49.09 791,719 +0.30(+0.62%)
Sep 23, 2014 48.90 49.03 48.77 48.79 1,521,927 -0.31(-0.63%)
Sep 22, 2014 49.36 49.40 49.01 49.10 606,968 -0.40(-0.81%)
Sep 19, 2014 49.72 49.72 49.44 49.50 536,454 -0.15(-0.30%)
Sep 18, 2014 49.50 49.67 49.50 49.65 560,475 +0.31(+0.63%)
Sep 17, 2014 49.49 49.60 49.22 49.34 909,158 -0.15(-0.30%)
Sep 16, 2014 49.06 49.58 49.01 49.49 1,285,535 +0.31(+0.63%)
Sep 15, 2014 49.23 49.24 49.08 49.17 521,196 -0.04(-0.08%)
Sep 12, 2014 49.38 49.39 49.11 49.22 1,038,297 -0.25(-0.50%)
Sep 11, 2014 49.40 49.49 49.30 49.46 3,014,943 -0.16(-0.31%)
Sep 10, 2014 49.49 49.64 49.31 49.62 1,005,993 +0.16(+0.31%)
Sep 09, 2014 49.64 49.64 49.35 49.46 645,323 -0.26(-0.53%)
Sep 08, 2014 49.92 49.92 49.61 49.72 678,394 -0.35(-0.70%)
Sep 05, 2014 49.86 50.07 49.69 50.07 733,036 +0.21(+0.43%)
Sep 04, 2014 50.09 50.18 49.76 49.86 2,494,690 -0.16(-0.33%)
Sep 03, 2014 50.20 50.21 49.98 50.03 1,718,276 +0.17(+0.35%)
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.