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 (%)
Jan 31, 2018 68.10 68.18 67.60 67.86 2,315,446 +0.07(+0.11%)
Jan 30, 2018 68.06 68.08 67.69 67.79 2,657,515 -0.67(-0.98%)
Jan 29, 2018 68.68 68.75 68.42 68.46 1,891,434 -0.60(-0.86%)
Jan 26, 2018 68.62 69.06 68.53 69.06 1,419,657 +0.74(+1.08%)
Jan 25, 2018 68.60 68.64 68.17 68.32 2,902,373 -0.06(-0.09%)
Jan 24, 2018 68.57 68.69 68.08 68.38 1,904,393 +0.06(+0.09%)
Jan 23, 2018 68.13 68.33 68.05 68.32 1,492,480 +0.21(+0.31%)
Jan 22, 2018 68.10 67.61 68.10 1,258,607 +0.49(+0.72%)
Jan 19, 2018 67.51 67.63 67.35 67.61 1,480,832 +0.32(+0.48%)
Jan 18, 2018 67.35 67.43 67.17 67.29 4,706,955 -0.09(-0.13%)
Jan 17, 2018 67.10 67.51 66.93 67.38 2,825,098 +0.53(+0.79%)
Jan 16, 2018 67.35 67.43 66.71 66.86 3,302,309 -0.12(-0.17%)
Jan 12, 2018 66.97 66.97 66.97 0 +0.51(+0.76%)
Jan 11, 2018 66.14 66.47 66.14 66.46 1,413,437 +0.45(+0.69%)
Jan 10, 2018 66.13 66.01 1,339,943 -0.15(-0.23%)
Jan 09, 2018 66.19 66.29 66.04 66.16 1,424,041 +0.08(+0.12%)
Jan 08, 2018 66.01 66.13 65.93 66.08 1,693,112 +0.06(+0.09%)
Jan 05, 2018 65.84 66.06 65.71 66.02 1,791,381 +0.43(+0.65%)
Jan 04, 2018 65.52 65.72 65.49 65.59 2,295,369 +0.45(+0.70%)
Jan 03, 2018 64.89 65.20 64.88 65.14 3,612,700 +0.33(+0.51%)
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.