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 (%)
Jun 30, 2016 48.15 48.64 47.97 48.63 4,566,918 +0.65(+1.35%)
Jun 29, 2016 47.63 48.05 47.60 47.98 2,003,294 +0.89(+1.89%)
Jun 28, 2016 46.78 47.10 46.63 47.09 2,316,723 +1.00(+2.18%)
Jun 27, 2016 46.55 46.55 45.77 46.09 4,142,141 -0.87(-1.86%)
Jun 24, 2016 47.04 47.91 46.90 46.96 6,221,549 -2.67(-5.38%)
Jun 23, 2016 49.30 49.65 49.16 49.63 1,321,812 +0.90(+1.85%)
Jun 22, 2016 48.93 49.09 48.70 48.73 1,962,271 -0.05(-0.10%)
Jun 21, 2016 48.72 48.98 48.60 48.78 1,461,119 +0.23(+0.47%)
Jun 20, 2016 48.72 48.88 48.52 48.55 1,398,999 +0.67(+1.41%)
Jun 17, 2016 47.87 47.98 47.58 47.88 2,552,368 +0.13(+0.27%)
Jun 16, 2016 47.24 47.81 46.96 47.75 2,021,766 +0.03(+0.07%)
Jun 15, 2016 47.75 48.00 47.63 47.72 3,224,919 +0.15(+0.31%)
Jun 14, 2016 47.66 47.83 47.32 47.57 4,041,089 -0.32(-0.68%)
Jun 13, 2016 48.02 48.35 47.86 47.89 1,363,850 -0.51(-1.06%)
Jun 10, 2016 48.68 48.71 48.30 48.41 1,568,282 -0.86(-1.75%)
Jun 09, 2016 49.24 49.33 49.12 49.27 1,028,811 -0.36(-0.72%)
Jun 08, 2016 49.54 49.68 49.49 49.63 1,076,709 +0.19(+0.38%)
Jun 07, 2016 49.39 49.57 49.39 49.44 1,698,935 +0.20(+0.40%)
Jun 06, 2016 49.06 49.34 49.06 49.24 1,150,716 +0.30(+0.61%)
Jun 03, 2016 48.83 49.01 48.61 48.94 1,066,092 +0.14(+0.28%)
Jun 02, 2016 48.53 48.82 48.47 48.81 1,432,245 +0.09(+0.18%)
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.