Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

107.38 +0.99 (+0.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.23	48.60	48.00	48.07	5,548,745	-0.66(-1.35%)
Jan 29, 2015	48.40	48.78	48.14	48.73	3,383,899	+0.46(+0.95%)
Jan 28, 2015	49.15	49.15	48.25	48.27	4,645,314	-0.65(-1.33%)
Jan 27, 2015	49.00	49.15	48.77	48.92	2,191,549	-0.34(-0.69%)
Jan 26, 2015	49.02	49.32	48.88	49.26	2,437,503	+0.33(+0.68%)
Jan 23, 2015	49.05	49.22	48.93	48.93	3,180,546	-0.30(-0.61%)
Jan 22, 2015	48.79	49.29	48.52	49.23	2,964,713	+0.57(+1.16%)
Jan 21, 2015	48.38	48.73	48.20	48.66	4,130,310	+0.36(+0.74%)
Jan 20, 2015	48.38	48.47	48.00	48.30	4,100,987	+0.11(+0.22%)
Jan 16, 2015	47.65	48.23	47.56	48.20	3,098,880	+0.56(+1.17%)
Jan 15, 2015	48.01	48.18	47.61	47.64	3,372,788	-0.11(-0.23%)
Jan 14, 2015	47.51	47.81	47.28	47.75	3,928,136	-0.22(-0.47%)
Jan 13, 2015	48.30	48.60	47.61	47.97	8,643,902	+0.03(+0.07%)
Jan 12, 2015	48.32	48.32	47.76	47.94	3,724,982	-0.27(-0.57%)
Jan 09, 2015	48.63	48.63	48.04	48.21	3,783,083	-0.30(-0.62%)
Jan 08, 2015	48.19	48.60	48.14	48.51	2,314,022	+0.75(+1.57%)
Jan 07, 2015	47.53	47.83	47.41	47.76	3,239,936	+0.62(+1.31%)
Jan 06, 2015	47.63	47.82	46.96	47.15	6,270,554	-0.49(-1.03%)
Jan 05, 2015	48.32	48.32	47.55	47.64	2,610,174	-0.96(-1.97%)

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.