Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.10 45.20 44.89 44.89 0 -0.25(-0.55%)
Oct 30, 2013 45.41 45.41 44.94 45.14 610,447 -0.17(-0.37%)
Oct 29, 2013 45.17 45.32 45.17 45.31 0 +0.16(+0.35%)
Oct 28, 2013 45.12 45.22 45.03 45.15 524,067 +0.03(+0.07%)
Oct 25, 2013 45.09 45.12 44.95 45.12 0 +0.05(+0.11%)
Oct 24, 2013 45.08 45.11 44.93 45.07 0 +0.17(+0.37%)
Oct 23, 2013 44.99 44.99 44.76 44.90 808,343 -0.34(-0.76%)
Oct 22, 2013 45.09 45.38 45.06 45.25 0 +0.34(+0.75%)
Oct 21, 2013 44.91 44.96 44.83 44.91 0 +0.03(+0.07%)
Oct 18, 2013 44.81 44.92 44.66 44.88 995,391 +0.25(+0.56%)
Oct 17, 2013 44.20 44.64 44.20 44.63 0 +0.42(+0.96%)
Oct 16, 2013 44.00 44.23 43.94 44.21 0 +0.44(+1.01%)
Oct 15, 2013 43.91 44.01 43.70 43.77 0 -0.23(-0.53%)
Oct 14, 2013 43.67 44.05 43.59 44.00 1,668,092 +0.14(+0.31%)
Oct 11, 2013 43.48 43.87 43.48 43.86 0 +0.26(+0.61%)
Oct 10, 2013 43.16 43.64 43.10 43.60 897,064 +0.87(+2.04%)
Oct 09, 2013 42.81 42.87 42.48 42.72 0 +0.07(+0.17%)
Oct 08, 2013 43.12 43.16 42.64 42.65 0 -0.43(-1.00%)
Oct 07, 2013 42.89 43.29 42.89 43.08 1,071,565 -0.37(-0.85%)
Oct 04, 2013 43.22 43.49 43.16 43.45 0 +0.23(+0.54%)
Oct 03, 2013 43.50 43.51 43.06 43.22 0 -0.30(-0.70%)
Oct 02, 2013 43.34 43.53 43.19 43.52 1,075,011 -0.02(-0.04%)
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.