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 29, 2019 71.56 71.62 71.40 71.40 5,268,414 -0.44(-0.62%)
Nov 27, 2019 71.70 71.87 71.65 71.84 694,281 +0.27(+0.37%)
Nov 26, 2019 71.47 71.66 71.40 71.57 1,490,363 +0.06(+0.08%)
Nov 25, 2019 71.26 71.55 71.25 71.52 1,553,070 +0.54(+0.77%)
Nov 22, 2019 71.04 71.08 70.78 70.98 983,266 +0.06(+0.09%)
Nov 21, 2019 70.97 70.97 70.66 70.91 1,037,400 -0.03(-0.04%)
Nov 20, 2019 71.05 71.20 70.64 70.94 1,919,171 -0.30(-0.43%)
Nov 19, 2019 71.50 71.59 71.14 71.24 3,058,411 -0.08(-0.12%)
Nov 18, 2019 71.22 71.36 71.10 71.33 1,400,463 +0.06(+0.09%)
Nov 15, 2019 71.08 71.26 70.97 71.26 2,213,055 +0.47(+0.66%)
Nov 14, 2019 70.59 70.79 70.49 70.79 1,719,483 +0.01(+0.01%)
Nov 13, 2019 70.51 70.84 70.41 70.78 1,016,900 -0.06(-0.09%)
Nov 12, 2019 70.87 71.08 70.73 70.85 2,020,667 -0.05(-0.06%)
Nov 11, 2019 70.62 70.89 70.53 70.89 1,099,250 -0.17(-0.23%)
Nov 08, 2019 70.85 71.06 70.64 71.06 2,004,977 +0.00(+0.00%)
Nov 07, 2019 71.10 71.25 70.93 71.06 1,316,025 +0.29(+0.42%)
Nov 06, 2019 70.76 70.84 70.55 70.76 1,508,006 -0.04(-0.05%)
Nov 05, 2019 70.89 70.93 70.66 70.80 4,208,419 +0.02(+0.03%)
Nov 04, 2019 70.90 70.95 70.72 70.78 1,537,257 +0.30(+0.43%)
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.