ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.24 63.43 63.12 63.28 8,748,308 +0.30(+0.48%)
Nov 29, 2017 63.23 63.27 62.88 62.98 1,840,244 -0.24(-0.38%)
Nov 28, 2017 62.93 63.23 62.83 63.22 1,151,384 +0.49(+0.79%)
Nov 27, 2017 62.92 62.94 62.71 62.73 1,244,503 -0.23(-0.36%)
Nov 24, 2017 62.96 63.02 62.94 62.96 793,976 +0.18(+0.28%)
Nov 22, 2017 62.78 62.86 62.66 62.78 1,502,555 +0.08(+0.13%)
Nov 21, 2017 62.55 62.73 62.54 62.70 988,555 +0.48(+0.77%)
Nov 20, 2017 62.19 62.28 62.12 62.22 1,007,955 +0.12(+0.20%)
Nov 17, 2017 62.06 62.18 62.04 62.10 669,950 -0.10(-0.16%)
Nov 16, 2017 61.95 62.29 61.93 62.20 1,131,697 +0.62(+1.00%)
Nov 15, 2017 61.50 61.71 61.35 61.58 1,358,160 -0.31(-0.50%)
Nov 14, 2017 61.89 61.92 61.68 61.89 1,255,828 -0.12(-0.20%)
Nov 13, 2017 61.78 62.07 61.73 62.01 895,106 -0.09(-0.14%)
Nov 10, 2017 62.09 62.15 62.00 62.10 624,784 -0.11(-0.17%)
Nov 09, 2017 62.11 62.23 61.81 62.21 1,631,810 -0.30(-0.48%)
Nov 08, 2017 62.39 62.53 62.30 62.51 608,500 +0.12(+0.20%)
Nov 07, 2017 62.41 62.52 62.20 62.38 1,961,835 -0.08(-0.13%)
Nov 06, 2017 62.27 62.48 62.24 62.46 865,949 +0.18(+0.28%)
Nov 03, 2017 62.19 62.31 62.06 62.29 1,311,928 +0.06(+0.10%)
Nov 02, 2017 62.13 62.26 61.98 62.22 1,609,453 +0.09(+0.14%)
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.