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 (%)
Dec 31, 2015 47.43 47.24 47.24 47.24 3,242,668 -0.47(-0.99%)
Dec 30, 2015 47.94 47.96 47.67 47.71 2,906,990 -0.35(-0.72%)
Dec 29, 2015 47.98 48.13 47.92 48.06 4,268,360 +0.44(+0.93%)
Dec 28, 2015 47.52 47.63 47.38 47.62 4,208,197 -0.14(-0.30%)
Dec 24, 2015 47.80 47.76 47.76 47.76 2,201,864 -0.06(-0.12%)
Dec 23, 2015 47.55 47.83 47.48 47.82 2,810,239 +0.68(+1.44%)
Dec 22, 2015 46.97 47.23 46.75 47.14 4,836,501 +0.36(+0.78%)
Dec 21, 2015 46.79 46.94 46.47 46.78 3,371,824 +0.36(+0.78%)
Dec 18, 2015 46.93 47.02 46.44 46.42 3,121,110 -0.67(-1.42%)
Dec 17, 2015 47.80 47.81 47.09 47.09 10,119,864 -0.66(-1.38%)
Dec 16, 2015 47.30 47.84 47.11 47.75 4,633,163 +0.82(+1.74%)
Dec 15, 2015 46.90 47.11 46.81 46.93 4,610,943 +0.46(+0.99%)
Dec 14, 2015 46.44 46.52 45.89 46.47 4,264,059 +0.17(+0.36%)
Dec 11, 2015 46.64 46.76 46.24 46.30 3,839,047 -0.91(-1.93%)
Dec 10, 2015 47.23 47.54 47.18 47.21 4,418,975 -0.03(-0.07%)
Dec 09, 2015 47.37 47.89 46.99 47.25 4,894,005 -0.25(-0.53%)
Dec 08, 2015 47.38 47.68 47.23 47.50 3,471,137 -0.48(-0.99%)
Dec 07, 2015 48.15 48.22 47.79 47.97 2,694,671 -0.42(-0.86%)
Dec 04, 2015 47.72 48.44 47.66 48.39 1,985,290 +0.69(+1.44%)
Dec 03, 2015 48.37 48.41 47.54 47.71 3,826,421 -0.53(-1.11%)
Dec 02, 2015 48.58 48.70 48.15 48.24 2,491,345 -0.49(-1.01%)
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.