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, 2017 63.25 63.45 63.13 63.30 8,746,432 +0.30(+0.48%)
Nov 29, 2017 63.24 63.28 62.89 63.00 1,839,849 -0.24(-0.38%)
Nov 28, 2017 62.94 63.24 62.85 63.24 1,151,138 +0.49(+0.79%)
Nov 27, 2017 62.94 62.95 62.72 62.74 1,244,236 -0.23(-0.36%)
Nov 24, 2017 62.97 63.03 62.95 62.97 793,806 +0.18(+0.28%)
Nov 22, 2017 62.79 62.87 62.67 62.79 1,502,233 +0.08(+0.13%)
Nov 21, 2017 62.56 62.75 62.56 62.71 988,343 +0.48(+0.77%)
Nov 20, 2017 62.20 62.29 62.13 62.24 1,007,738 +0.12(+0.20%)
Nov 17, 2017 62.07 62.19 62.05 62.11 669,806 -0.10(-0.16%)
Nov 16, 2017 61.96 62.30 61.95 62.21 1,131,454 +0.62(+1.00%)
Nov 15, 2017 61.51 61.73 61.36 61.59 1,357,868 -0.31(-0.50%)
Nov 14, 2017 61.90 61.94 61.69 61.90 1,255,559 -0.12(-0.20%)
Nov 13, 2017 61.80 62.08 61.74 62.03 894,914 -0.09(-0.14%)
Nov 10, 2017 62.11 62.16 62.01 62.11 624,650 -0.11(-0.17%)
Nov 09, 2017 62.12 62.25 61.82 62.22 1,631,459 -0.30(-0.48%)
Nov 08, 2017 62.41 62.55 62.32 62.52 608,370 +0.12(+0.20%)
Nov 07, 2017 62.42 62.53 62.21 62.40 1,961,414 -0.08(-0.13%)
Nov 06, 2017 62.28 62.50 62.26 62.48 865,764 +0.18(+0.28%)
Nov 03, 2017 62.20 62.33 62.07 62.30 1,311,647 +0.06(+0.10%)
Nov 02, 2017 62.14 62.27 61.99 62.24 1,609,107 +0.09(+0.14%)
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.