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 30, 2019 67.19 67.47 67.16 67.36 1,629,015 +0.32(+0.48%)
Sep 27, 2019 67.56 67.57 66.77 67.04 2,182,957 -0.37(-0.56%)
Sep 26, 2019 67.61 67.61 67.18 67.41 6,661,504 -0.07(-0.11%)
Sep 25, 2019 67.09 67.57 66.82 67.49 7,302,190 +0.18(+0.27%)
Sep 24, 2019 67.93 67.99 67.11 67.30 4,445,813 -0.40(-0.59%)
Sep 23, 2019 67.60 67.86 67.53 67.71 1,016,611 -0.09(-0.13%)
Sep 20, 2019 68.17 68.26 67.65 67.80 1,779,496 -0.26(-0.38%)
Sep 19, 2019 68.17 68.36 67.98 68.05 1,214,594 +0.07(+0.11%)
Sep 18, 2019 67.93 68.04 67.45 67.98 1,150,770 -0.04(-0.05%)
Sep 17, 2019 67.76 68.07 67.71 68.02 1,154,030 +0.11(+0.16%)
Sep 16, 2019 67.87 68.00 67.79 67.91 1,774,061 -0.28(-0.42%)
Sep 13, 2019 68.33 68.43 68.13 68.19 2,375,654 +0.07(+0.11%)
Sep 12, 2019 68.01 68.28 67.81 68.12 1,896,731 +0.29(+0.43%)
Sep 11, 2019 67.45 67.83 67.37 67.83 1,569,480 +0.52(+0.77%)
Sep 10, 2019 67.13 67.33 66.92 67.30 2,742,534 +0.01(+0.01%)
Sep 09, 2019 67.46 67.46 67.11 67.30 3,586,255 +0.08(+0.12%)
Sep 06, 2019 67.28 67.37 67.14 67.21 1,459,027 +0.09(+0.14%)
Sep 05, 2019 66.98 67.31 66.98 67.12 1,572,601 +0.72(+1.09%)
Sep 04, 2019 66.19 66.40 66.06 66.40 1,194,153 +0.88(+1.34%)
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.