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 (%)
Jun 28, 2019 67.23 67.39 67.13 67.32 2,904,697 +0.28(+0.42%)
Jun 27, 2019 66.96 67.10 66.89 67.04 1,928,424 +0.26(+0.38%)
Jun 26, 2019 66.97 67.08 66.75 66.78 2,737,928 +0.05(+0.07%)
Jun 25, 2019 67.29 67.31 66.69 66.74 4,090,698 -0.54(-0.80%)
Jun 24, 2019 67.43 67.48 67.28 67.28 1,385,924 -0.07(-0.11%)
Jun 21, 2019 67.31 67.59 67.28 67.35 1,881,210 -0.18(-0.27%)
Jun 20, 2019 67.56 67.65 67.11 67.53 1,905,634 +0.76(+1.14%)
Jun 19, 2019 66.65 66.91 66.46 66.77 6,009,160 +0.22(+0.33%)
Jun 18, 2019 66.16 66.70 66.16 66.56 8,182,426 +0.85(+1.29%)
Jun 17, 2019 65.72 65.84 65.62 65.71 1,191,274 +0.06(+0.09%)
Jun 14, 2019 65.71 65.74 65.53 65.65 2,373,227 -0.29(-0.44%)
Jun 13, 2019 65.95 66.04 65.73 65.93 1,170,971 +0.23(+0.34%)
Jun 12, 2019 65.97 65.97 65.69 65.71 945,803 -0.38(-0.57%)
Jun 11, 2019 66.39 66.51 65.92 66.09 2,224,612 +0.19(+0.29%)
Jun 10, 2019 65.91 66.24 65.89 65.90 2,915,052 +0.28(+0.43%)
Jun 07, 2019 65.20 65.84 65.20 65.62 2,208,367 +0.69(+1.06%)
Jun 06, 2019 64.67 65.04 64.52 64.93 2,471,160 +0.34(+0.53%)
Jun 05, 2019 64.64 64.65 64.21 64.59 2,785,184 +0.23(+0.35%)
Jun 04, 2019 63.74 64.37 63.61 64.37 5,166,792 +1.03(+1.62%)
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.