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 (%)
Feb 28, 2017 54.08 54.15 53.94 54.03 2,002,070 -0.18(-0.34%)
Feb 27, 2017 54.08 54.21 54.02 54.21 1,362,807 +0.04(+0.08%)
Feb 24, 2017 53.95 54.17 53.94 54.17 2,237,368 -0.14(-0.26%)
Feb 23, 2017 54.47 54.47 54.19 54.31 4,583,148 +0.03(+0.05%)
Feb 22, 2017 54.20 54.31 54.14 54.28 2,911,274 +0.02(+0.03%)
Feb 21, 2017 54.17 54.33 54.10 54.27 3,342,913 +0.23(+0.43%)
Feb 17, 2017 54.03 54.03 54.03 0 -0.03(-0.06%)
Feb 16, 2017 54.09 54.13 53.91 54.07 2,979,832 +0.01(+0.02%)
Feb 15, 2017 53.74 54.11 53.70 54.06 2,573,358 +0.26(+0.48%)
Feb 14, 2017 53.67 53.82 53.48 53.80 2,621,903 +0.11(+0.21%)
Feb 13, 2017 53.62 53.79 53.61 53.69 3,187,391 +0.25(+0.47%)
Feb 10, 2017 53.30 53.51 53.30 53.43 1,906,202 +0.22(+0.41%)
Feb 09, 2017 53.06 53.31 53.05 53.22 1,187,565 +0.22(+0.41%)
Feb 08, 2017 52.81 53.02 52.75 53.00 2,253,454 +0.14(+0.26%)
Feb 07, 2017 52.91 52.98 52.81 52.86 1,227,362 -0.04(-0.08%)
Feb 06, 2017 52.87 52.93 52.79 52.91 1,321,744 -0.20(-0.37%)
Feb 03, 2017 53.03 53.16 52.93 53.11 2,307,826 +0.30(+0.57%)
Feb 02, 2017 52.67 52.89 52.67 52.80 1,914,424 +0.07(+0.13%)
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.