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 28, 2019 67.22 67.37 67.12 67.31 2,905,320 +0.28(+0.42%)
Jun 27, 2019 66.94 67.09 66.88 67.03 1,928,838 +0.26(+0.38%)
Jun 26, 2019 66.95 67.07 66.74 66.77 2,738,515 +0.05(+0.07%)
Jun 25, 2019 67.27 67.30 66.68 66.72 4,091,575 -0.54(-0.80%)
Jun 24, 2019 67.42 67.47 67.26 67.26 1,386,222 -0.07(-0.11%)
Jun 21, 2019 67.30 67.57 67.26 67.34 1,881,613 -0.18(-0.27%)
Jun 20, 2019 67.55 67.64 67.10 67.52 1,906,043 +0.76(+1.14%)
Jun 19, 2019 66.63 66.90 66.44 66.76 6,010,449 +0.22(+0.33%)
Jun 18, 2019 66.15 66.69 66.15 66.54 8,184,181 +0.85(+1.29%)
Jun 17, 2019 65.70 65.83 65.61 65.69 1,191,529 +0.06(+0.09%)
Jun 14, 2019 65.69 65.72 65.51 65.63 2,373,736 -0.29(-0.44%)
Jun 13, 2019 65.94 66.03 65.72 65.92 1,171,222 +0.23(+0.34%)
Jun 12, 2019 65.96 65.96 65.68 65.69 946,005 -0.38(-0.57%)
Jun 11, 2019 66.38 66.50 65.90 66.07 2,225,090 +0.19(+0.29%)
Jun 10, 2019 65.89 66.23 65.88 65.88 2,915,678 +0.28(+0.43%)
Jun 07, 2019 65.19 65.82 65.19 65.60 2,208,841 +0.69(+1.06%)
Jun 06, 2019 64.66 65.03 64.50 64.92 2,471,691 +0.34(+0.53%)
Jun 05, 2019 64.63 64.64 64.20 64.58 2,785,782 +0.23(+0.35%)
Jun 04, 2019 63.73 64.35 63.59 64.35 5,167,901 +1.03(+1.62%)
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.