ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.50 65.65 65.33 65.45 2,196,541 +0.17(+0.26%)
Jul 30, 2018 65.63 65.63 65.19 65.28 1,907,983 -0.21(-0.33%)
Jul 27, 2018 65.85 65.90 65.30 65.50 3,247,119 -0.20(-0.30%)
Jul 26, 2018 65.64 65.86 65.64 65.69 1,094,488 -0.28(-0.42%)
Jul 25, 2018 65.44 66.02 65.28 65.97 2,516,166 +0.64(+0.98%)
Jul 24, 2018 65.41 65.61 65.18 65.33 2,502,699 +0.33(+0.51%)
Jul 23, 2018 64.88 65.02 64.78 65.00 2,209,880 +0.00(+0.00%)
Jul 20, 2018 64.87 65.10 64.84 65.00 1,924,926 +0.22(+0.34%)
Jul 19, 2018 64.73 64.95 64.61 64.77 3,022,253 -0.30(-0.47%)
Jul 18, 2018 64.98 65.11 64.85 65.08 1,210,069 +0.04(+0.05%)
Jul 17, 2018 64.58 65.09 64.57 65.04 1,291,534 +0.25(+0.39%)
Jul 16, 2018 64.87 64.88 64.67 64.79 869,355 -0.09(-0.14%)
Jul 13, 2018 64.88 1,394,874 +0.10(+0.15%)
Jul 12, 2018 64.58 64.79 64.43 64.78 1,742,401 +0.61(+0.95%)
Jul 11, 2018 64.35 64.58 64.06 64.18 2,513,484 -0.77(-1.18%)
Jul 10, 2018 64.83 64.98 64.77 64.94 2,196,067 +0.13(+0.21%)
Jul 09, 2018 64.58 64.85 64.54 64.81 3,235,114 +0.63(+0.97%)
Jul 06, 2018 63.78 64.29 63.72 64.18 7,106,915 +0.46(+0.73%)
Jul 05, 2018 63.74 63.37 63.72 2,511,112 +0.46(+0.72%)
Jul 03, 2018 63.27 63.27 63.27 0 -0.05(-0.08%)
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.