Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

112.37 +0.71 (+0.64%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.44	66.87	65.85	66.74	7,999,016	+0.16(+0.24%)
May 28, 2020	66.86	67.35	66.44	66.59	4,549,520	+0.06(+0.08%)
May 27, 2020	66.29	66.53	65.31	66.53	6,786,206	+0.82(+1.25%)
May 26, 2020	66.10	66.19	65.59	65.71	6,588,887	+1.21(+1.88%)
May 22, 2020	64.31	64.50	64.03	64.50	4,391,203	-0.07(-0.11%)
May 21, 2020	64.95	65.19	64.32	64.57	7,455,590	-0.57(-0.88%)
May 20, 2020	64.99	65.40	64.91	65.15	5,956,943	+1.07(+1.67%)
May 19, 2020	64.51	64.85	64.04	64.07	3,426,140	-0.66(-1.01%)
May 18, 2020	64.06	65.00	64.06	64.73	3,065,241	+2.13(+3.40%)
May 15, 2020	62.00	62.60	61.83	62.60	2,831,781	+0.06(+0.09%)
May 14, 2020	61.34	62.55	60.78	62.55	4,162,556	+0.39(+0.62%)
May 13, 2020	63.09	63.26	61.71	62.16	14,705,188	-0.83(-1.32%)
May 12, 2020	64.34	64.42	62.99	62.99	4,181,605	-1.08(-1.69%)
May 11, 2020	63.55	64.30	63.50	64.07	10,178,703	+0.06(+0.10%)
May 08, 2020	63.71	64.08	63.52	64.01	3,820,432	+1.04(+1.66%)
May 07, 2020	62.93	63.33	62.79	62.97	3,492,022	+0.82(+1.32%)
May 06, 2020	62.99	63.01	62.14	62.14	2,832,802	-0.33(-0.53%)
May 05, 2020	62.68	63.09	62.42	62.48	2,768,671	+0.43(+0.70%)
May 04, 2020	61.51	62.12	61.21	62.04	2,182,642	+0.20(+0.33%)

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.