Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

104.54 -0.65 (-0.62%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	66.01	67.46	65.41	67.36	8,016,302	-0.72(-1.05%)
Feb 27, 2020	69.33	70.13	67.90	68.08	10,788,258	-2.47(-3.50%)
Feb 26, 2020	71.09	71.79	70.42	70.55	7,526,170	+0.07(+0.09%)
Feb 25, 2020	72.67	72.84	70.48	70.48	8,472,638	-1.86(-2.56%)
Feb 24, 2020	72.27	72.91	72.17	72.33	8,971,128	-2.57(-3.43%)
Feb 21, 2020	75.28	75.28	74.74	74.91	2,670,706	-0.59(-0.78%)
Feb 20, 2020	75.69	75.90	74.94	75.49	2,595,398	-0.44(-0.58%)
Feb 19, 2020	75.88	76.08	75.84	75.93	2,382,597	+0.32(+0.42%)
Feb 18, 2020	75.57	75.70	75.35	75.62	2,188,843	-0.30(-0.39%)
Feb 14, 2020	75.98	75.98	75.64	75.91	1,107,975	+0.07(+0.10%)
Feb 13, 2020	75.66	76.06	75.59	75.84	3,229,457	-0.34(-0.45%)
Feb 12, 2020	76.04	76.20	75.95	76.18	2,206,416	+0.50(+0.67%)
Feb 11, 2020	75.71	75.96	75.54	75.68	3,179,728	+0.38(+0.51%)
Feb 10, 2020	74.71	75.32	74.71	75.30	1,965,959	+0.37(+0.50%)
Feb 07, 2020	75.09	75.17	74.78	74.93	2,212,303	-0.49(-0.65%)
Feb 06, 2020	75.50	75.54	75.28	75.42	3,315,070	+0.15(+0.20%)
Feb 05, 2020	75.34	75.35	74.91	75.27	2,573,849	+0.71(+0.95%)
Feb 04, 2020	74.35	74.73	74.30	74.56	2,445,287	+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.