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, 2018 62.58 62.94 62.47 62.88 3,453,717 +0.19(+0.30%)
Nov 29, 2018 62.66 63.02 62.42 62.69 3,253,552 -0.26(-0.41%)
Nov 28, 2018 61.91 62.95 61.65 62.95 4,103,772 +1.25(+2.03%)
Nov 27, 2018 61.35 61.70 61.17 61.70 3,910,111 +0.07(+0.12%)
Nov 26, 2018 61.36 61.63 61.27 61.62 4,518,003 +0.89(+1.47%)
Nov 23, 2018 60.66 60.97 60.57 60.73 1,349,701 -0.41(-0.66%)
Nov 21, 2018 61.14 61.14 61.14 0 +0.56(+0.92%)
Nov 20, 2018 60.83 61.12 60.36 60.58 6,604,324 -1.13(-1.82%)
Nov 19, 2018 62.47 62.50 61.52 61.71 13,103,989 -0.95(-1.51%)
Nov 16, 2018 62.15 62.79 62.06 62.65 4,654,822 +0.16(+0.26%)
Nov 15, 2018 61.63 62.63 61.35 62.49 6,713,720 +0.59(+0.96%)
Nov 14, 2018 62.50 62.68 61.54 61.89 3,722,484 -0.23(-0.36%)
Nov 13, 2018 62.15 62.73 61.95 62.12 4,204,525 +0.09(+0.15%)
Nov 12, 2018 62.89 62.93 61.91 62.03 3,429,648 -1.16(-1.84%)
Nov 09, 2018 63.34 63.36 62.80 63.19 3,249,479 -0.54(-0.85%)
Nov 08, 2018 63.97 64.09 63.55 63.73 1,852,734 -0.52(-0.81%)
Nov 07, 2018 63.65 64.26 63.52 64.25 2,112,333 +1.15(+1.83%)
Nov 06, 2018 62.77 63.14 62.74 63.10 2,559,369 +0.27(+0.43%)
Nov 05, 2018 62.63 62.94 62.49 62.83 2,302,633 +0.19(+0.30%)
Nov 02, 2018 63.20 63.31 62.15 62.64 4,604,623 -0.12(-0.19%)
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.