ACWI Ishares MSCI ETF (NQ: ACWI )

90.71 +1.47 (+1.65%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 55.85 56.19 55.65 55.86 2,232,248 -0.44(-0.78%)
Aug 28, 2015 56.05 56.40 56.02 56.30 3,318,034 -0.05(-0.09%)
Aug 27, 2015 55.80 56.44 55.49 56.35 3,845,473 +1.18(+2.14%)
Aug 26, 2015 54.77 55.18 53.64 55.17 6,846,287 +1.81(+3.39%)
Aug 25, 2015 55.49 55.62 53.36 53.36 6,928,782 -0.10(-0.19%)
Aug 24, 2015 52.19 54.96 50.37 53.46 5,052,364 -2.10(-3.78%)
Aug 21, 2015 56.75 56.98 55.56 55.56 2,641,564 -1.63(-2.85%)
Aug 20, 2015 57.98 58.03 57.19 57.19 1,190,789 -1.29(-2.21%)
Aug 19, 2015 58.71 58.88 58.17 58.48 698,907 -0.55(-0.93%)
Aug 18, 2015 59.02 59.19 58.95 59.03 511,074 -0.28(-0.47%)
Aug 17, 2015 58.95 59.35 58.81 59.31 3,103,506 +0.02(+0.03%)
Aug 14, 2015 59.09 59.34 59.01 59.29 507,639 +0.14(+0.24%)
Aug 13, 2015 59.24 59.36 59.01 59.15 567,134 -0.06(-0.10%)
Aug 12, 2015 58.81 59.27 58.41 59.21 813,285 -0.21(-0.35%)
Aug 11, 2015 59.42 59.60 59.16 59.42 1,025,728 -0.80(-1.33%)
Aug 10, 2015 59.71 60.24 59.51 60.22 532,436 +0.78(+1.31%)
Aug 07, 2015 59.36 59.47 59.20 59.44 1,375,667 -0.10(-0.17%)
Aug 06, 2015 59.94 59.96 59.34 59.54 1,385,343 -0.40(-0.67%)
Aug 05, 2015 60.04 60.23 59.87 59.94 492,369 +0.25(+0.42%)
Aug 04, 2015 59.79 59.93 59.58 59.69 1,095,431 -0.06(-0.10%)
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.