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 (%)
Jun 30, 2015 50.15 50.16 49.49 49.67 2,067,901 +0.08(+0.17%)
Jun 29, 2015 50.14 50.34 49.55 49.59 2,758,845 -1.30(-2.55%)
Jun 26, 2015 51.00 51.06 50.73 50.88 1,274,484 -0.05(-0.10%)
Jun 25, 2015 51.27 51.29 50.93 50.93 1,920,475 -0.15(-0.30%)
Jun 24, 2015 51.27 51.40 51.07 51.08 686,776 -0.36(-0.71%)
Jun 23, 2015 51.42 51.53 51.36 51.45 3,113,053 +0.12(+0.23%)
Jun 22, 2015 51.27 51.52 51.26 51.33 1,259,848 +0.61(+1.20%)
Jun 19, 2015 50.99 50.99 50.72 50.72 1,032,358 -0.31(-0.60%)
Jun 18, 2015 50.59 51.25 50.58 51.02 1,432,075 +0.50(+1.00%)
Jun 17, 2015 50.52 50.66 50.16 50.52 792,527 +0.03(+0.07%)
Jun 16, 2015 50.20 50.51 50.17 50.49 624,697 +0.12(+0.25%)
Jun 15, 2015 50.10 50.39 50.08 50.36 1,363,699 -0.26(-0.52%)
Jun 12, 2015 50.62 50.74 50.47 50.63 965,504 -0.36(-0.70%)
Jun 11, 2015 51.01 51.07 50.82 50.98 594,220 +0.15(+0.29%)
Jun 10, 2015 50.49 50.94 50.46 50.84 1,744,886 +0.74(+1.48%)
Jun 09, 2015 50.13 50.22 49.92 50.09 666,654 -0.12(-0.25%)
Jun 08, 2015 50.40 50.40 50.14 50.22 1,271,990 -0.20(-0.39%)
Jun 05, 2015 50.37 50.61 50.21 50.41 976,168 -0.31(-0.60%)
Jun 04, 2015 50.93 51.17 50.61 50.72 825,112 -0.50(-0.97%)
Jun 03, 2015 51.21 51.40 51.11 51.21 1,484,856 +0.18(+0.36%)
Jun 02, 2015 50.88 51.26 50.83 51.03 659,937 +0.08(+0.16%)
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.