ACWI Ishares MSCI ETF (NQ: ACWI )

92.56 +1.85 (+2.04%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 59.19 58.50 58.50 58.50 5,750,200 -0.53(-0.90%)
Dec 30, 2014 59.27 59.27 59.02 59.03 1,773,341 -0.39(-0.66%)
Dec 29, 2014 59.41 59.56 59.29 59.42 1,271,173 -0.13(-0.22%)
Dec 26, 2014 59.47 59.64 59.35 59.55 726,850 +0.24(+0.40%)
Dec 24, 2014 59.38 59.31 59.31 59.31 925,100 +0.11(+0.19%)
Dec 23, 2014 59.18 59.34 59.09 59.20 2,522,923 -0.02(-0.03%)
Dec 22, 2014 59.10 59.23 58.99 59.22 2,569,169 +0.35(+0.59%)
Dec 19, 2014 58.91 59.13 58.60 58.87 2,189,086 +0.16(+0.27%)
Dec 18, 2014 58.21 58.73 58.04 58.71 2,985,207 +1.25(+2.18%)
Dec 17, 2014 56.61 57.64 56.61 57.46 4,797,705 +0.47(+0.82%)
Dec 16, 2014 57.03 58.00 56.87 56.99 8,379,211 -0.17(-0.30%)
Dec 15, 2014 58.05 58.16 56.97 57.16 2,925,128 -0.63(-1.09%)
Dec 12, 2014 58.50 58.66 57.79 57.79 2,015,449 -0.99(-1.68%)
Dec 11, 2014 58.75 59.31 58.69 58.78 1,327,444 +0.04(+0.07%)
Dec 10, 2014 59.39 59.53 58.65 58.74 1,562,329 -0.90(-1.51%)
Dec 09, 2014 59.34 59.69 59.15 59.64 4,709,271 -0.19(-0.32%)
Dec 08, 2014 60.22 60.22 59.70 59.83 1,268,830 -0.56(-0.93%)
Dec 05, 2014 60.49 60.49 60.28 60.39 1,440,080 +0.06(+0.10%)
Dec 04, 2014 60.40 60.50 60.12 60.33 2,324,420 -0.14(-0.23%)
Dec 03, 2014 60.32 60.50 60.24 60.47 908,222 +0.16(+0.27%)
Dec 02, 2014 60.12 60.34 60.04 60.31 2,527,158 +0.26(+0.43%)
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.