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 (%)
May 31, 2016 48.88 48.96 48.52 48.65 1,675,199 -0.12(-0.25%)
May 27, 2016 48.67 48.77 48.77 48.77 1,317,744 +0.05(+0.11%)
May 26, 2016 48.71 48.80 48.61 48.72 1,440,200 +0.09(+0.19%)
May 25, 2016 48.44 48.74 48.44 48.63 2,693,669 +0.40(+0.83%)
May 24, 2016 47.83 48.30 47.83 48.23 3,103,747 +0.63(+1.33%)
May 23, 2016 47.66 47.74 47.55 47.60 1,131,582 -0.11(-0.23%)
May 20, 2016 47.63 47.81 47.60 47.71 1,135,453 +0.32(+0.68%)
May 19, 2016 47.37 47.43 47.08 47.38 1,935,586 -0.22(-0.47%)
May 18, 2016 47.60 48.00 47.35 47.60 2,586,829 -0.06(-0.13%)
May 17, 2016 48.07 48.07 47.54 47.66 1,562,163 -0.37(-0.76%)
May 16, 2016 47.66 48.13 47.58 48.03 5,115,608 +0.57(+1.21%)
May 13, 2016 47.72 47.90 47.39 47.46 1,369,205 -0.54(-1.12%)
May 12, 2016 48.27 48.28 47.71 48.00 1,590,651 -0.01(-0.02%)
May 11, 2016 48.16 48.32 47.98 48.01 2,365,284 -0.35(-0.72%)
May 10, 2016 47.92 48.36 47.92 48.36 1,866,209 +0.68(+1.43%)
May 09, 2016 47.77 47.89 47.60 47.67 1,041,581 -0.11(-0.23%)
May 06, 2016 47.41 47.78 47.37 47.78 2,157,107 +0.14(+0.29%)
May 05, 2016 47.75 47.85 47.50 47.65 1,964,095 +0.01(+0.02%)
May 04, 2016 47.79 47.93 47.53 47.64 2,741,295 -0.45(-0.94%)
May 03, 2016 48.21 48.35 48.00 48.09 2,857,863 -0.70(-1.43%)
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.