ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.67 46.96 46.50 46.68 2,671,250 -0.37(-0.78%)
Aug 28, 2015 46.84 47.13 46.81 47.05 3,970,571 -0.04(-0.09%)
Aug 27, 2015 46.63 47.16 46.37 47.09 4,601,738 +0.99(+2.14%)
Aug 26, 2015 45.77 46.11 44.82 46.10 8,192,704 +1.51(+3.39%)
Aug 25, 2015 46.37 46.48 44.59 44.59 8,291,422 -0.08(-0.19%)
Aug 24, 2015 43.61 45.93 42.09 44.67 6,045,981 -1.75(-3.78%)
Aug 21, 2015 47.42 47.62 46.43 46.43 3,161,064 -1.36(-2.85%)
Aug 20, 2015 48.45 48.49 47.79 47.79 1,424,974 -1.08(-2.21%)
Aug 19, 2015 49.06 49.20 48.61 48.87 836,356 -0.46(-0.93%)
Aug 18, 2015 49.32 49.46 49.26 49.33 611,583 -0.23(-0.47%)
Aug 17, 2015 49.26 49.60 49.15 49.56 3,713,853 +0.02(+0.03%)
Aug 14, 2015 49.38 49.58 49.31 49.55 607,473 +0.12(+0.24%)
Aug 13, 2015 49.50 49.60 49.31 49.43 678,668 -0.05(-0.10%)
Aug 12, 2015 49.15 49.53 48.81 49.48 973,228 -0.18(-0.35%)
Aug 11, 2015 49.65 49.81 49.44 49.65 1,227,451 -0.67(-1.33%)
Aug 10, 2015 49.90 50.34 49.73 50.32 637,146 +0.65(+1.31%)
Aug 07, 2015 49.60 49.70 49.47 49.67 1,646,210 -0.08(-0.17%)
Aug 06, 2015 50.09 50.11 49.59 49.76 1,657,789 -0.33(-0.67%)
Aug 05, 2015 50.17 50.33 50.03 50.09 589,200 +0.21(+0.42%)
Aug 04, 2015 49.96 50.08 49.79 49.88 1,310,862 -0.05(-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.