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 (%)
Apr 30, 2019 67.18 67.35 66.89 67.31 1,628,395 +0.06(+0.09%)
Apr 29, 2019 67.12 67.36 67.09 67.24 1,676,235 +0.16(+0.24%)
Apr 26, 2019 66.86 67.10 66.71 67.08 1,659,684 +0.25(+0.38%)
Apr 25, 2019 66.77 66.90 66.51 66.83 3,225,880 -0.02(-0.03%)
Apr 24, 2019 67.05 67.07 66.80 66.85 3,354,151 -0.37(-0.55%)
Apr 23, 2019 66.85 67.26 66.77 67.22 760,368 +0.36(+0.54%)
Apr 22, 2019 66.60 66.85 66.60 66.85 1,426,331 -0.01(-0.01%)
Apr 18, 2019 66.84 66.93 66.61 66.86 2,997,410 +0.02(+0.03%)
Apr 17, 2019 67.13 67.15 66.73 66.85 2,512,758 +0.03(+0.04%)
Apr 16, 2019 66.97 66.99 66.74 66.82 1,814,920 +0.07(+0.11%)
Apr 15, 2019 66.83 66.83 66.55 66.75 1,688,254 -0.03(-0.04%)
Apr 12, 2019 66.76 66.87 66.66 66.77 1,618,996 +0.47(+0.71%)
Apr 11, 2019 66.46 66.48 66.21 66.30 1,394,256 -0.21(-0.31%)
Apr 10, 2019 66.34 66.51 66.26 66.51 1,743,941 +0.28(+0.42%)
Apr 09, 2019 66.39 66.39 66.15 66.23 1,297,383 -0.35(-0.53%)
Apr 08, 2019 66.44 66.58 66.28 66.58 1,116,019 +0.08(+0.12%)
Apr 05, 2019 66.36 66.52 66.29 66.50 1,179,518 +0.25(+0.38%)
Apr 04, 2019 66.11 66.27 66.02 66.25 2,207,325 +0.10(+0.15%)
Apr 03, 2019 66.21 66.42 66.01 66.15 3,520,572 +0.31(+0.47%)
Apr 02, 2019 65.87 65.90 65.64 65.84 2,095,074 -0.03(-0.04%)
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.