Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

117.76 -0.47 (-0.40%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.31	51.31	50.90	50.99	1,813,244	-0.40(-0.79%)
May 28, 2015	51.31	51.43	51.10	51.40	1,852,220	-0.09(-0.18%)
May 27, 2015	51.20	51.55	51.07	51.49	1,279,607	+0.37(+0.73%)
May 26, 2015	51.56	51.66	51.00	51.12	756,607	-0.70(-1.35%)
May 22, 2015	51.92	51.82	51.82	51.82	331,615	-0.21(-0.40%)
May 21, 2015	51.85	52.10	51.78	52.03	2,117,584	+0.21(+0.40%)
May 20, 2015	51.79	52.04	51.73	51.82	547,365	-0.01(-0.02%)
May 19, 2015	51.81	51.95	51.77	51.83	944,949	-0.09(-0.18%)
May 18, 2015	51.81	51.97	51.74	51.92	431,166	-0.04(-0.08%)
May 15, 2015	51.81	51.98	51.72	51.96	720,393	+0.10(+0.19%)
May 14, 2015	51.67	51.88	51.61	51.86	2,357,640	+0.55(+1.06%)
May 13, 2015	51.53	51.61	51.27	51.32	1,609,014	+0.13(+0.26%)
May 12, 2015	51.11	51.30	50.94	51.18	710,457	-0.11(-0.21%)
May 11, 2015	51.43	51.55	51.26	51.29	806,217	-0.31(-0.59%)
May 08, 2015	51.46	51.70	51.38	51.60	466,164	+0.81(+1.59%)
May 07, 2015	50.68	50.85	50.52	50.79	1,229,433	+0.01(+0.02%)
May 06, 2015	51.15	51.22	50.56	50.78	2,161,590	-0.14(-0.28%)
May 05, 2015	51.37	51.47	50.87	50.92	2,790,596	-0.65(-1.27%)
May 04, 2015	51.56	51.65	51.47	51.57	762,579	+0.12(+0.22%)

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.