ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.44 57.15 57.32 4,327,223 +0.14(+0.25%)
Jun 29, 2017 57.64 57.66 56.89 57.18 1,931,385 -0.53(-0.91%)
Jun 28, 2017 57.43 57.78 57.43 57.70 2,124,128 +0.45(+0.78%)
Jun 27, 2017 57.53 57.58 57.24 57.26 1,935,847 -0.25(-0.43%)
Jun 26, 2017 57.70 57.75 57.45 57.50 4,164,253 +0.14(+0.24%)
Jun 23, 2017 57.45 57.36 1,253,223 +0.10(+0.17%)
Jun 22, 2017 57.29 57.41 57.23 57.27 2,341,635 -0.01(-0.02%)
Jun 21, 2017 57.30 57.40 57.14 57.27 1,275,635 +0.03(+0.05%)
Jun 20, 2017 57.64 57.64 57.25 57.25 2,462,358 -0.45(-0.79%)
Jun 19, 2017 57.56 57.76 57.54 57.70 2,050,062 +0.34(+0.59%)
Jun 16, 2017 57.27 57.36 57.10 57.36 1,772,997 +0.21(+0.36%)
Jun 15, 2017 56.89 57.17 56.84 57.16 2,161,511 -0.31(-0.54%)
Jun 14, 2017 57.75 57.75 57.29 57.47 2,258,620 -0.08(-0.14%)
Jun 13, 2017 57.46 57.57 57.36 57.55 982,724 +0.32(+0.56%)
Jun 12, 2017 57.18 57.25 57.04 57.23 3,533,956 -0.10(-0.18%)
Jun 09, 2017 57.49 57.65 57.05 57.33 1,797,068 -0.20(-0.35%)
Jun 08, 2017 57.48 57.54 57.34 57.53 1,912,522 +0.04(+0.08%)
Jun 07, 2017 57.44 57.57 57.27 57.49 2,690,365 +0.03(+0.06%)
Jun 06, 2017 57.39 57.54 57.38 57.45 1,467,771 -0.15(-0.26%)
Jun 05, 2017 57.60 57.62 57.49 57.60 1,859,205 -0.06(-0.11%)
Jun 02, 2017 57.51 57.72 57.40 57.66 3,642,164 +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.