ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 49.30 48.72 48.72 48.72 6,904,023 -0.44(-0.90%)
Dec 30, 2014 49.36 49.36 49.16 49.16 2,129,175 -0.32(-0.66%)
Dec 29, 2014 49.48 49.61 49.38 49.49 1,526,243 -0.11(-0.22%)
Dec 26, 2014 49.53 49.67 49.43 49.60 872,698 +0.20(+0.40%)
Dec 24, 2014 49.46 49.40 49.40 49.40 1,110,728 +0.09(+0.19%)
Dec 23, 2014 49.29 49.42 49.21 49.31 3,029,167 -0.02(-0.03%)
Dec 22, 2014 49.22 49.33 49.13 49.32 3,084,693 +0.29(+0.59%)
Dec 19, 2014 49.06 49.25 48.81 49.03 2,628,343 +0.13(+0.27%)
Dec 18, 2014 48.48 48.91 48.34 48.90 3,584,212 +1.04(+2.18%)
Dec 17, 2014 47.15 48.01 47.15 47.86 5,760,402 +0.80(+1.70%)
Dec 16, 2014 47.09 47.89 46.96 47.06 10,147,513 -0.14(-0.30%)
Dec 15, 2014 47.93 48.03 47.04 47.20 3,542,430 -0.52(-1.09%)
Dec 12, 2014 48.31 48.44 47.72 47.72 2,440,778 -0.82(-1.68%)
Dec 11, 2014 48.51 48.97 48.46 48.54 1,607,580 +0.03(+0.07%)
Dec 10, 2014 49.04 49.16 48.43 48.50 1,892,034 -0.74(-1.51%)
Dec 09, 2014 49.00 49.29 48.84 49.25 5,703,089 -0.16(-0.32%)
Dec 08, 2014 49.73 49.73 49.30 49.40 1,536,596 -0.46(-0.93%)
Dec 05, 2014 49.95 49.95 49.78 49.87 1,743,986 +0.05(+0.10%)
Dec 04, 2014 49.87 49.96 49.64 49.82 2,814,952 -0.12(-0.23%)
Dec 03, 2014 49.81 49.96 49.74 49.93 1,099,888 +0.13(+0.27%)
Dec 02, 2014 49.64 49.83 49.58 49.80 3,060,475 +0.21(+0.43%)
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.