ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.23 66.52 66.18 66.32 5,310,385 -0.16(-0.24%)
Sep 27, 2018 66.48 66.82 66.47 66.49 2,423,644 +0.00(+0.00%)
Sep 26, 2018 66.58 66.94 66.40 66.49 2,805,774 -0.04(-0.07%)
Sep 25, 2018 66.68 66.68 66.49 66.53 1,154,440 +0.13(+0.20%)
Sep 24, 2018 66.53 66.58 66.34 66.40 1,043,285 -0.31(-0.47%)
Sep 21, 2018 66.81 66.89 66.69 66.71 1,450,729 +0.04(+0.05%)
Sep 20, 2018 66.49 66.79 66.44 66.67 2,045,948 +0.63(+0.95%)
Sep 19, 2018 65.91 66.15 65.91 66.05 1,785,283 +0.17(+0.26%)
Sep 18, 2018 65.64 65.98 65.61 65.88 2,317,536 +0.46(+0.71%)
Sep 17, 2018 65.65 65.70 65.37 65.41 2,010,731 -0.21(-0.33%)
Sep 14, 2018 65.65 65.79 65.45 65.63 3,395,112 +0.05(+0.08%)
Sep 13, 2018 65.57 65.71 65.41 65.57 2,287,209 +0.45(+0.69%)
Sep 12, 2018 64.98 65.28 64.84 65.13 1,978,749 +0.12(+0.19%)
Sep 11, 2018 64.57 65.03 64.47 65.00 1,700,263 +0.20(+0.30%)
Sep 10, 2018 65.00 65.06 64.79 64.81 2,012,916 +0.11(+0.17%)
Sep 07, 2018 64.65 64.95 64.54 64.70 2,005,180 -0.27(-0.41%)
Sep 06, 2018 65.17 65.27 64.71 64.97 2,015,261 -0.23(-0.36%)
Sep 05, 2018 65.28 65.34 64.94 65.20 1,555,146 -0.36(-0.54%)
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.