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 (%)
Dec 31, 2019 72.99 73.31 72.93 73.26 2,214,086 +0.17(+0.23%)
Dec 30, 2019 73.61 73.61 73.00 73.09 1,945,606 -0.44(-0.60%)
Dec 27, 2019 73.88 73.88 73.41 73.54 1,349,092 +0.05(+0.06%)
Dec 26, 2019 73.19 73.49 73.18 73.49 827,105 +0.40(+0.54%)
Dec 24, 2019 73.14 73.15 72.98 73.09 1,401,883 +0.02(+0.03%)
Dec 23, 2019 73.10 73.14 73.04 73.07 1,498,790 +0.17(+0.23%)
Dec 20, 2019 73.04 73.10 72.91 72.91 2,241,239 +0.13(+0.18%)
Dec 19, 2019 72.57 72.78 72.51 72.78 3,080,057 +0.17(+0.23%)
Dec 18, 2019 72.65 72.69 72.56 72.61 2,689,553 +0.05(+0.06%)
Dec 17, 2019 72.67 72.69 72.55 72.57 1,807,834 -0.01(-0.01%)
Dec 16, 2019 72.58 72.73 72.54 72.57 1,717,821 +0.53(+0.74%)
Dec 13, 2019 71.97 72.36 71.75 72.04 3,542,569 +0.23(+0.32%)
Dec 12, 2019 71.21 71.98 71.19 71.82 3,603,436 +0.63(+0.89%)
Dec 11, 2019 71.00 71.30 70.97 71.19 1,367,643 +0.34(+0.48%)
Dec 10, 2019 70.89 71.05 70.72 70.85 2,279,315 -0.05(-0.06%)
Dec 09, 2019 71.04 71.20 70.89 70.89 2,365,504 -0.23(-0.32%)
Dec 06, 2019 71.08 71.21 71.02 71.12 1,843,984 +0.56(+0.79%)
Dec 05, 2019 70.60 70.63 70.30 70.57 2,175,104 +0.07(+0.10%)
Dec 04, 2019 70.31 70.57 70.26 70.49 2,499,363 +0.48(+0.69%)
Dec 03, 2019 69.73 70.01 69.43 70.01 3,560,603 -0.36(-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.