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 (%)
Mar 29, 2019 65.04 65.09 64.73 65.08 3,554,075 +0.41(+0.63%)
Mar 28, 2019 64.53 64.73 64.31 64.67 2,082,221 +0.19(+0.29%)
Mar 27, 2019 64.78 64.89 64.12 64.48 2,669,433 -0.30(-0.46%)
Mar 26, 2019 64.75 65.00 64.50 64.78 2,254,106 +0.44(+0.69%)
Mar 25, 2019 64.29 64.55 64.06 64.34 4,444,039 -0.01(-0.01%)
Mar 22, 2019 65.16 65.25 64.34 64.35 4,672,506 -1.36(-2.07%)
Mar 21, 2019 65.01 65.74 64.98 65.71 2,409,416 +0.46(+0.70%)
Mar 20, 2019 65.27 65.69 64.90 65.25 4,505,446 -0.16(-0.25%)
Mar 19, 2019 65.59 65.74 65.20 65.41 5,518,752 +0.05(+0.08%)
Mar 18, 2019 65.09 65.36 65.05 65.36 1,543,218 +0.36(+0.56%)
Mar 15, 2019 64.77 65.11 64.74 65.00 3,414,604 +0.52(+0.81%)
Mar 14, 2019 64.51 64.59 64.37 64.47 1,734,217 -0.06(-0.10%)
Mar 13, 2019 64.36 64.69 64.32 64.54 3,704,327 +0.37(+0.58%)
Mar 12, 2019 64.04 64.24 64.01 64.17 7,506,297 +0.24(+0.38%)
Mar 11, 2019 63.28 63.96 63.28 63.92 1,813,440 +0.84(+1.33%)
Mar 08, 2019 62.75 63.12 62.69 63.08 3,353,516 -0.16(-0.26%)
Mar 07, 2019 63.78 63.78 63.10 63.25 4,070,225 -0.67(-1.04%)
Mar 06, 2019 64.30 64.30 63.89 63.91 3,253,685 -0.32(-0.49%)
Mar 05, 2019 64.28 64.39 64.09 64.23 2,839,894 +0.01(+0.01%)
Mar 04, 2019 64.66 64.68 63.74 64.22 4,077,582 -0.19(-0.29%)
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.