ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 51.21 51.21 51.21 0 -0.08(-0.15%)
Dec 29, 2016 51.33 51.36 51.23 51.29 2,374,819 +0.10(+0.19%)
Dec 28, 2016 51.49 51.54 51.16 51.19 2,035,764 -0.25(-0.49%)
Dec 27, 2016 51.45 51.56 51.36 51.44 3,015,526 +0.07(+0.13%)
Dec 23, 2016 51.37 51.37 51.37 0 +0.03(+0.07%)
Dec 22, 2016 51.40 51.40 51.24 51.34 1,805,247 -0.09(-0.17%)
Dec 21, 2016 51.49 51.55 51.42 51.42 1,872,082 -0.13(-0.25%)
Dec 20, 2016 51.43 51.55 51.40 51.55 2,482,804 +0.18(+0.35%)
Dec 19, 2016 51.35 51.49 51.30 51.37 1,581,583 +0.06(+0.12%)
Dec 16, 2016 51.47 51.50 51.26 51.31 5,514,852 -0.10(-0.20%)
Dec 15, 2016 51.35 51.54 51.26 51.41 2,925,086 +0.08(+0.15%)
Dec 14, 2016 51.89 51.98 51.28 51.34 2,494,733 -0.63(-1.20%)
Dec 13, 2016 51.79 52.11 51.79 51.96 2,094,657 +0.41(+0.80%)
Dec 12, 2016 51.58 51.74 51.48 51.55 3,518,281 -0.16(-0.32%)
Dec 09, 2016 51.53 51.71 51.48 51.71 1,843,530 +0.24(+0.47%)
Dec 08, 2016 51.36 51.57 51.27 51.47 2,370,161 +0.09(+0.18%)
Dec 07, 2016 50.72 51.41 50.71 51.38 2,676,079 +0.69(+1.37%)
Dec 06, 2016 50.50 50.69 50.41 50.69 1,981,949 +0.27(+0.54%)
Dec 05, 2016 50.29 50.46 50.26 50.41 1,971,298 +0.34(+0.69%)
Dec 02, 2016 49.96 50.17 49.94 50.07 2,012,935 +0.09(+0.17%)
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.