Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

104.54 -0.65 (-0.62%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.89	50.01	49.81	49.90	938,798	-0.31(-0.61%)
Nov 26, 2014	50.10	50.20	50.20	50.20	872,429	+0.20(+0.40%)
Nov 25, 2014	50.14	50.16	49.95	50.01	2,145,325	-0.02(-0.05%)
Nov 24, 2014	50.06	50.06	49.92	50.03	1,173,440	+0.12(+0.25%)
Nov 21, 2014	50.06	50.06	49.73	49.91	810,760	+0.43(+0.87%)
Nov 20, 2014	49.26	49.51	49.13	49.48	700,267	-0.03(-0.07%)
Nov 19, 2014	49.54	49.60	49.29	49.51	877,263	-0.08(-0.17%)
Nov 18, 2014	49.40	49.68	49.37	49.59	965,092	+0.36(+0.74%)
Nov 17, 2014	49.12	49.26	49.04	49.23	444,627	-0.07(-0.15%)
Nov 14, 2014	49.15	49.30	49.09	49.30	1,342,383	+0.07(+0.13%)
Nov 13, 2014	49.27	49.39	49.04	49.24	1,262,091	+0.07(+0.15%)
Nov 12, 2014	48.96	49.21	48.96	49.16	3,731,370	-0.16(-0.32%)
Nov 11, 2014	49.21	49.32	49.13	49.32	1,722,325	+0.17(+0.34%)
Nov 10, 2014	49.16	49.22	49.04	49.16	410,287	+0.11(+0.22%)
Nov 07, 2014	48.93	49.05	48.79	49.05	901,314	+0.12(+0.24%)
Nov 06, 2014	48.88	49.01	48.72	48.93	720,554	-0.05(-0.10%)
Nov 05, 2014	49.00	49.02	48.76	48.98	788,549	+0.20(+0.41%)
Nov 04, 2014	48.78	48.88	48.53	48.78	1,619,826	-0.23(-0.47%)

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.