ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.58 50.59 49.91 50.10 2,050,282 +0.08(+0.17%)
Jun 29, 2015 50.57 50.77 49.98 50.01 2,735,338 -1.31(-2.55%)
Jun 26, 2015 51.44 51.50 51.17 51.32 1,263,625 -0.05(-0.10%)
Jun 25, 2015 51.71 51.73 51.37 51.37 1,904,112 -0.15(-0.30%)
Jun 24, 2015 51.71 51.84 51.51 51.52 680,924 -0.37(-0.71%)
Jun 23, 2015 51.86 51.97 51.80 51.89 3,086,527 +0.12(+0.23%)
Jun 22, 2015 51.71 51.96 51.70 51.77 1,249,114 +0.62(+1.20%)
Jun 19, 2015 51.43 51.43 51.16 51.16 1,023,562 -0.31(-0.60%)
Jun 18, 2015 51.02 51.69 51.01 51.46 1,419,872 +0.51(+1.00%)
Jun 17, 2015 50.96 51.10 50.59 50.96 785,774 +0.03(+0.07%)
Jun 16, 2015 50.63 50.95 50.60 50.92 619,374 +0.12(+0.25%)
Jun 15, 2015 50.53 50.82 50.51 50.80 1,352,080 -0.27(-0.52%)
Jun 12, 2015 51.06 51.18 50.91 51.06 957,277 -0.36(-0.70%)
Jun 11, 2015 51.45 51.51 51.26 51.42 589,156 +0.15(+0.29%)
Jun 10, 2015 50.92 51.38 50.90 51.27 1,730,018 +0.75(+1.48%)
Jun 09, 2015 50.56 50.65 50.35 50.52 660,974 -0.12(-0.25%)
Jun 08, 2015 50.83 50.83 50.57 50.65 1,261,151 -0.20(-0.39%)
Jun 05, 2015 50.81 51.05 50.64 50.85 967,850 -0.31(-0.60%)
Jun 04, 2015 51.36 51.60 51.05 51.16 818,081 -0.50(-0.97%)
Jun 03, 2015 51.66 51.85 51.55 51.66 1,472,204 +0.18(+0.36%)
Jun 02, 2015 51.31 51.70 51.26 51.47 654,314 +0.08(+0.16%)
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.