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 (%)
Sep 28, 2018 66.22 66.51 66.17 66.31 5,311,524 -0.16(-0.24%)
Sep 27, 2018 66.46 66.81 66.45 66.47 2,424,164 +0.00(+0.00%)
Sep 26, 2018 66.57 66.93 66.39 66.47 2,806,376 -0.04(-0.07%)
Sep 25, 2018 66.67 66.67 66.47 66.52 1,154,687 +0.13(+0.20%)
Sep 24, 2018 66.52 66.57 66.33 66.38 1,043,509 -0.31(-0.47%)
Sep 21, 2018 66.79 66.87 66.68 66.69 1,451,041 +0.04(+0.05%)
Sep 20, 2018 66.47 66.77 66.43 66.66 2,046,387 +0.63(+0.95%)
Sep 19, 2018 65.90 66.14 65.90 66.03 1,785,666 +0.17(+0.26%)
Sep 18, 2018 65.62 65.97 65.60 65.86 2,318,033 +0.46(+0.71%)
Sep 17, 2018 65.63 65.69 65.35 65.40 2,011,162 -0.21(-0.33%)
Sep 14, 2018 65.64 65.77 65.44 65.61 3,395,841 +0.05(+0.08%)
Sep 13, 2018 65.56 65.69 65.40 65.56 2,287,700 +0.45(+0.69%)
Sep 12, 2018 64.97 65.27 64.83 65.11 1,979,174 +0.13(+0.19%)
Sep 11, 2018 64.56 65.02 64.45 64.99 1,700,628 +0.20(+0.30%)
Sep 10, 2018 64.99 65.04 64.77 64.79 2,013,348 +0.11(+0.17%)
Sep 07, 2018 64.64 64.94 64.52 64.69 2,005,610 -0.27(-0.41%)
Sep 06, 2018 65.16 65.26 64.69 64.95 2,015,693 -0.23(-0.36%)
Sep 05, 2018 65.27 65.32 64.93 65.19 1,555,479 -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.