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 (%)
Jan 29, 2016 44.02 44.75 43.99 44.74 6,282,976 +0.94(+2.14%)
Jan 28, 2016 44.03 44.06 43.38 43.80 2,389,200 +0.24(+0.54%)
Jan 27, 2016 43.80 44.28 43.35 43.56 7,224,056 -0.36(-0.83%)
Jan 26, 2016 43.39 43.95 43.36 43.92 5,250,585 +0.72(+1.67%)
Jan 25, 2016 43.69 43.75 43.15 43.20 5,291,447 -0.65(-1.49%)
Jan 22, 2016 43.62 43.92 43.54 43.86 4,516,632 +1.08(+2.53%)
Jan 21, 2016 42.54 43.18 42.19 42.77 4,301,065 +0.24(+0.56%)
Jan 20, 2016 42.41 42.85 41.55 42.54 8,121,728 -0.69(-1.61%)
Jan 19, 2016 43.53 43.64 42.84 43.23 5,525,154 +0.25(+0.59%)
Jan 15, 2016 42.97 42.98 42.98 42.98 4,256,009 -1.25(-2.83%)
Jan 14, 2016 43.76 44.49 43.36 44.23 6,769,656 +0.63(+1.46%)
Jan 13, 2016 44.72 44.84 43.48 43.59 5,160,711 -0.91(-2.03%)
Jan 12, 2016 44.57 44.74 44.02 44.50 2,852,735 +0.29(+0.65%)
Jan 11, 2016 44.49 44.58 43.75 44.21 3,495,600 +0.05(+0.12%)
Jan 08, 2016 44.95 45.05 44.10 44.16 2,880,555 -0.52(-1.16%)
Jan 07, 2016 44.94 45.33 44.59 44.68 4,013,230 -1.07(-2.33%)
Jan 06, 2016 45.66 45.95 45.50 45.74 5,453,097 -0.70(-1.50%)
Jan 05, 2016 46.41 46.52 46.18 46.44 3,832,768 +0.04(+0.08%)
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.