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, 2017 57.43 57.14 57.31 4,328,151 +0.14(+0.24%)
Jun 29, 2017 57.63 57.65 56.88 57.17 1,931,800 -0.52(-0.91%)
Jun 28, 2017 57.42 57.77 57.42 57.69 2,124,584 +0.45(+0.78%)
Jun 27, 2017 57.52 57.57 57.23 57.25 1,936,262 -0.25(-0.43%)
Jun 26, 2017 57.69 57.74 57.44 57.49 4,165,146 +0.14(+0.24%)
Jun 23, 2017 57.44 57.35 1,253,492 +0.10(+0.17%)
Jun 22, 2017 57.28 57.39 57.21 57.25 2,342,138 -0.01(-0.02%)
Jun 21, 2017 57.29 57.39 57.13 57.26 1,275,908 +0.03(+0.05%)
Jun 20, 2017 57.63 57.63 57.24 57.24 2,462,886 -0.45(-0.79%)
Jun 19, 2017 57.55 57.75 57.53 57.69 2,050,501 +0.34(+0.59%)
Jun 16, 2017 57.26 57.35 57.08 57.35 1,773,377 +0.21(+0.36%)
Jun 15, 2017 56.88 57.15 56.82 57.14 2,161,975 -0.31(-0.54%)
Jun 14, 2017 57.73 57.74 57.27 57.46 2,259,105 -0.08(-0.14%)
Jun 13, 2017 57.45 57.56 57.35 57.53 982,935 +0.32(+0.56%)
Jun 12, 2017 57.17 57.24 57.02 57.21 3,534,714 -0.10(-0.18%)
Jun 09, 2017 57.48 57.64 57.04 57.32 1,797,453 -0.20(-0.35%)
Jun 08, 2017 57.46 57.53 57.33 57.52 1,912,932 +0.04(+0.08%)
Jun 07, 2017 57.43 57.56 57.26 57.47 2,690,942 +0.03(+0.06%)
Jun 06, 2017 57.38 57.53 57.37 57.44 1,468,086 -0.15(-0.26%)
Jun 05, 2017 57.59 57.61 57.47 57.59 1,859,604 -0.06(-0.11%)
Jun 02, 2017 57.50 57.70 57.39 57.65 3,642,946 +0.32(+0.56%)
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.