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, 2016 50.55 50.84 50.43 50.68 1,138,280 +0.35(+0.70%)
Sep 29, 2016 50.73 50.89 50.18 50.33 1,552,229 -0.53(-1.05%)
Sep 28, 2016 50.58 50.89 50.34 50.86 1,203,352 +0.33(+0.64%)
Sep 27, 2016 50.15 50.55 50.08 50.53 1,827,510 +0.28(+0.56%)
Sep 26, 2016 50.34 50.43 50.20 50.25 1,539,967 -0.45(-0.90%)
Sep 23, 2016 50.85 50.88 50.66 50.70 1,266,585 -0.35(-0.69%)
Sep 22, 2016 51.06 51.24 50.97 51.05 2,968,791 +0.37(+0.73%)
Sep 21, 2016 50.16 50.73 50.06 50.69 2,997,703 +0.79(+1.58%)
Sep 20, 2016 50.07 50.11 49.85 49.90 4,134,419 +0.18(+0.36%)
Sep 19, 2016 49.96 50.05 49.66 49.72 1,252,383 +0.13(+0.26%)
Sep 16, 2016 49.68 49.69 49.42 49.59 1,268,636 -0.36(-0.72%)
Sep 15, 2016 49.48 50.02 49.37 49.95 1,687,561 +0.52(+1.06%)
Sep 14, 2016 49.43 49.78 49.32 49.42 2,862,355 -0.04(-0.09%)
Sep 13, 2016 49.92 49.92 49.27 49.47 1,800,430 -0.89(-1.77%)
Sep 12, 2016 49.53 50.44 49.45 50.36 2,213,690 +0.56(+1.12%)
Sep 09, 2016 50.62 50.63 49.78 49.80 2,208,909 -1.18(-2.32%)
Sep 08, 2016 51.01 51.14 50.91 50.99 1,572,726 -0.14(-0.27%)
Sep 07, 2016 51.14 51.20 50.97 51.12 2,135,993 -0.01(-0.02%)
Sep 06, 2016 50.90 51.13 50.85 51.13 2,860,804 +0.35(+0.69%)
Sep 02, 2016 50.65 50.78 50.78 50.78 2,539,208 +0.39(+0.78%)
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.