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 (%)
Feb 28, 2020	65.99	67.45	65.39	67.34	8,018,022	-0.72(-1.05%)
Feb 27, 2020	69.32	70.11	67.88	68.06	10,790,572	-2.47(-3.50%)
Feb 26, 2020	71.07	71.78	70.41	70.53	7,527,784	+0.07(+0.09%)
Feb 25, 2020	72.65	72.82	70.46	70.46	8,474,456	-1.85(-2.56%)
Feb 24, 2020	72.25	72.90	72.16	72.32	8,973,052	-2.57(-3.43%)
Feb 21, 2020	75.26	75.26	74.72	74.89	2,671,279	-0.59(-0.78%)
Feb 20, 2020	75.67	75.88	74.92	75.48	2,595,955	-0.44(-0.58%)
Feb 19, 2020	75.86	76.06	75.82	75.92	2,383,108	+0.32(+0.42%)
Feb 18, 2020	75.55	75.68	75.33	75.60	2,189,312	-0.30(-0.39%)
Feb 14, 2020	75.96	75.97	75.62	75.90	1,108,213	+0.07(+0.10%)
Feb 13, 2020	75.65	76.05	75.57	75.82	3,230,149	-0.34(-0.45%)
Feb 12, 2020	76.03	76.19	75.94	76.17	2,206,889	+0.50(+0.67%)
Feb 11, 2020	75.69	75.94	75.53	75.67	3,180,410	+0.38(+0.51%)
Feb 10, 2020	74.70	75.30	74.70	75.28	1,966,381	+0.37(+0.50%)
Feb 07, 2020	75.08	75.16	74.76	74.91	2,212,778	-0.49(-0.66%)
Feb 06, 2020	75.49	75.53	75.26	75.40	3,315,781	+0.15(+0.20%)
Feb 05, 2020	75.32	75.33	74.89	75.25	2,574,401	+0.71(+0.95%)
Feb 04, 2020	74.33	74.71	74.29	74.55	2,445,812	+1.26(+1.72%)

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.