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 (%)
Dec 31, 2019 73.60 73.93 73.54 73.87 2,195,675 +0.17(+0.23%)
Dec 30, 2019 74.23 74.23 73.61 73.71 1,929,427 -0.45(-0.60%)
Dec 27, 2019 74.50 74.50 74.02 74.15 1,337,874 +0.05(+0.06%)
Dec 26, 2019 73.81 74.11 73.80 74.11 820,228 +0.40(+0.54%)
Dec 24, 2019 73.75 73.76 73.59 73.71 1,390,226 +0.02(+0.03%)
Dec 23, 2019 73.71 73.75 73.65 73.69 1,486,327 +0.17(+0.23%)
Dec 20, 2019 73.65 73.71 73.52 73.52 2,222,602 +0.13(+0.18%)
Dec 19, 2019 73.18 73.39 73.12 73.39 3,054,445 +0.17(+0.23%)
Dec 18, 2019 73.26 73.30 73.16 73.22 2,667,188 +0.05(+0.06%)
Dec 17, 2019 73.28 73.30 73.16 73.17 1,792,801 -0.01(-0.01%)
Dec 16, 2019 73.19 73.34 73.15 73.18 1,703,537 +0.53(+0.74%)
Dec 13, 2019 72.58 72.97 72.35 72.65 3,513,115 +0.23(+0.32%)
Dec 12, 2019 71.81 72.58 71.78 72.42 3,573,476 +0.64(+0.89%)
Dec 11, 2019 71.60 71.89 71.56 71.78 1,356,272 +0.34(+0.48%)
Dec 10, 2019 71.49 71.65 71.31 71.44 2,260,364 -0.05(-0.06%)
Dec 09, 2019 71.64 71.80 71.49 71.49 2,345,836 -0.23(-0.32%)
Dec 06, 2019 71.67 71.81 71.62 71.72 1,828,653 +0.56(+0.79%)
Dec 05, 2019 71.19 71.22 70.89 71.16 2,157,020 +0.07(+0.10%)
Dec 04, 2019 70.90 71.16 70.85 71.08 2,478,582 +0.49(+0.69%)
Dec 03, 2019 70.32 70.60 70.01 70.60 3,530,999 -0.36(-0.51%)
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.