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 (%)
Dec 31, 2018 57.84 58.08 57.51 57.86 9,875,856 +0.28(+0.49%)
Dec 28, 2018 57.79 58.14 57.34 57.58 14,854,870 +0.14(+0.24%)
Dec 27, 2018 56.51 57.45 55.82 57.44 14,703,097 +0.27(+0.47%)
Dec 26, 2018 55.47 57.17 54.98 57.17 17,189,390 +2.04(+3.69%)
Dec 24, 2018 56.01 56.21 55.10 55.13 7,854,188 -1.00(-1.78%)
Dec 21, 2018 57.17 57.73 56.01 56.13 15,496,650 -1.08(-1.89%)
Dec 20, 2018 57.73 58.00 56.78 57.21 15,979,045 -0.50(-0.87%)
Dec 19, 2018 58.68 59.46 57.43 57.72 6,870,390 -0.81(-1.39%)
Dec 18, 2018 58.86 59.09 58.26 58.53 9,831,693 -0.03(-0.05%)
Dec 17, 2018 59.32 59.50 58.22 58.56 10,349,501 -0.90(-1.52%)
Dec 14, 2018 59.83 60.05 59.37 59.46 6,536,683 -0.97(-1.61%)
Dec 13, 2018 60.68 60.85 60.24 60.43 6,183,398 -0.05(-0.09%)
Dec 12, 2018 60.63 61.10 60.47 60.49 6,306,024 +0.63(+1.06%)
Dec 11, 2018 60.44 60.59 59.54 59.85 14,462,563 +0.08(+0.13%)
Dec 10, 2018 59.79 60.03 58.85 59.77 8,845,867 -0.18(-0.30%)
Dec 07, 2018 61.01 61.40 59.78 59.95 10,118,090 -1.17(-1.91%)
Dec 06, 2018 60.27 61.12 59.62 61.12 10,696,795 -0.27(-0.44%)
Dec 04, 2018 62.99 63.06 61.32 61.39 4,605,434 -1.77(-2.80%)
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.