Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.87 48.89 48.61 48.67 5,636,965 -0.14(-0.28%)
Nov 27, 2015 48.81 48.88 48.74 48.81 531,665 -0.07(-0.15%)
Nov 25, 2015 48.93 48.88 48.88 48.88 2,074,627 +0.04(+0.09%)
Nov 24, 2015 48.49 48.97 48.44 48.84 3,271,811 +0.04(+0.09%)
Nov 23, 2015 48.89 49.07 48.71 48.80 1,730,715 -0.19(-0.40%)
Nov 20, 2015 49.14 49.22 48.94 48.99 4,952,440 +0.11(+0.22%)
Nov 19, 2015 48.88 49.00 48.84 48.88 3,856,157 +0.13(+0.26%)
Nov 18, 2015 48.39 48.83 48.30 48.76 7,970,323 +0.56(+1.17%)
Nov 17, 2015 48.40 48.54 48.11 48.19 1,429,849 +0.02(+0.04%)
Nov 16, 2015 47.53 48.18 47.47 48.17 2,685,301 +0.64(+1.36%)
Nov 13, 2015 47.80 47.89 47.50 47.53 1,271,889 -0.50(-1.04%)
Nov 12, 2015 48.36 48.49 48.01 48.03 1,488,723 -0.59(-1.21%)
Nov 11, 2015 48.95 48.95 48.62 48.62 2,140,044 -0.08(-0.17%)
Nov 10, 2015 48.54 48.71 48.40 48.71 1,083,828 +0.04(+0.09%)
Nov 09, 2015 48.98 48.98 48.44 48.66 3,494,877 -0.53(-1.08%)
Nov 06, 2015 49.08 49.21 48.82 49.19 1,504,958 -0.16(-0.32%)
Nov 05, 2015 49.52 49.57 49.18 49.35 2,410,822 -0.10(-0.20%)
Nov 04, 2015 49.76 49.77 49.30 49.46 1,872,636 -0.19(-0.37%)
Nov 03, 2015 49.35 49.76 49.28 49.64 1,549,369 +0.15(+0.31%)
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.