ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.07 34.18 33.54 33.54 425,589 -1.26(-3.61%)
Oct 28, 2011 34.72 34.85 34.54 34.79 1,846,856 -0.12(-0.33%)
Oct 27, 2011 34.81 35.17 34.35 34.91 1,497,657 +1.37(+4.09%)
Oct 26, 2011 33.65 33.65 32.90 33.54 531,497 +0.49(+1.47%)
Oct 25, 2011 33.52 33.56 33.01 33.05 848,303 -0.60(-1.78%)
Oct 24, 2011 33.08 33.74 33.08 33.65 882,957 +0.51(+1.53%)
Oct 21, 2011 32.91 33.17 32.84 33.14 492,319 +0.75(+2.31%)
Oct 20, 2011 32.39 32.52 31.95 32.40 298,387 -0.05(-0.17%)
Oct 19, 2011 32.84 32.98 32.34 32.45 2,374,748 -0.49(-1.50%)
Oct 18, 2011 32.34 33.17 32.00 32.94 1,755,798 +0.63(+1.95%)
Oct 17, 2011 32.84 32.84 32.27 32.31 245,939 -0.75(-2.28%)
Oct 14, 2011 32.92 33.08 32.70 33.07 778,040 +0.62(+1.90%)
Oct 13, 2011 32.37 32.57 32.09 32.45 624,611 -0.07(-0.21%)
Oct 12, 2011 32.49 32.89 32.43 32.52 565,396 +0.50(+1.56%)
Oct 11, 2011 31.84 32.11 31.70 32.02 672,096 -0.03(-0.10%)
Oct 10, 2011 31.60 32.07 31.47 32.05 336,886 +1.19(+3.87%)
Oct 07, 2011 31.48 31.48 30.74 30.86 2,154,733 -0.29(-0.92%)
Oct 06, 2011 30.89 31.19 30.26 31.14 1,098,055 +0.71(+2.33%)
Oct 05, 2011 29.91 30.48 29.60 30.43 1,214,079 +0.61(+2.04%)
Oct 04, 2011 28.86 29.83 28.56 29.83 1,201,872 +0.56(+1.92%)
Oct 03, 2011 29.83 30.26 29.24 29.26 1,350,878 -0.86(-2.86%)
Sep 30, 2011 30.63 30.75 30.12 30.13 1,267,202 -1.08(-3.46%)
Sep 29, 2011 31.53 31.58 30.68 31.20 364,895 +0.42(+1.38%)
Sep 28, 2011 31.54 31.65 30.74 30.78 772,933 -0.62(-1.99%)
Sep 27, 2011 31.67 31.97 31.23 31.40 804,184 +0.59(+1.90%)
Sep 26, 2011 30.33 30.84 29.95 30.82 567,836 +0.62(+2.07%)
Sep 23, 2011 29.82 30.26 29.68 30.20 923,261 +0.29(+0.95%)
Sep 22, 2011 30.20 30.27 29.55 29.91 2,325,394 -1.29(-4.12%)
Sep 21, 2011 32.14 32.18 31.19 31.20 1,336,262 -0.92(-2.88%)
Sep 20, 2011 32.30 32.58 32.04 32.12 376,325 -0.07(-0.22%)
Sep 19, 2011 31.87 32.34 31.74 32.19 471,169 -0.54(-1.65%)
Sep 16, 2011 32.73 32.90 32.47 32.73 399,851 +0.08(+0.24%)
Sep 15, 2011 32.43 32.69 32.20 32.65 1,487,528 +0.53(+1.65%)
Sep 14, 2011 31.86 32.39 31.35 32.12 1,708,345 +0.38(+1.19%)
Sep 13, 2011 31.46 31.82 31.33 31.74 592,899 +0.26(+0.83%)
Sep 12, 2011 31.02 31.48 30.76 31.48 927,525 -0.02(-0.05%)
Sep 09, 2011 32.04 32.04 31.33 31.50 652,117 -0.97(-2.99%)
Sep 08, 2011 32.60 32.94 32.38 32.47 753,378 -0.49(-1.47%)
Sep 07, 2011 32.41 32.95 32.37 32.95 729,219 +0.91(+2.84%)
Sep 06, 2011 31.47 32.06 31.34 32.04 642,116 -0.57(-1.75%)
Sep 02, 2011 32.82 32.89 32.49 32.61 500,087 -0.79(-2.37%)
Sep 01, 2011 33.71 33.90 33.35 33.41 756,506 -0.23(-0.69%)
Aug 31, 2011 33.76 33.95 33.42 33.64 736,542 +0.31(+0.92%)
Aug 30, 2011 33.11 33.50 32.90 33.33 1,011,084 +0.02(+0.05%)
Aug 29, 2011 32.99 33.35 32.94 33.31 354,860 +0.92(+2.83%)
Aug 26, 2011 31.84 32.54 31.43 32.40 843,551 +0.38(+1.20%)
Aug 25, 2011 32.69 32.80 31.90 32.01 1,282,699 -0.58(-1.77%)
Aug 24, 2011 32.27 32.68 32.13 32.59 1,659,462 +0.13(+0.40%)
Aug 23, 2011 31.70 32.48 31.52 32.46 866,321 +1.06(+3.36%)
Aug 22, 2011 32.09 32.11 31.38 31.40 1,280,305 +0.17(+0.54%)
Aug 19, 2011 31.49 32.18 31.23 31.23 1,071,316 -0.61(-1.91%)
Aug 18, 2011 32.22 32.28 31.56 31.84 882,674 -1.51(-4.53%)
Aug 17, 2011 33.49 33.68 33.08 33.35 988,559 +0.21(+0.63%)
Aug 16, 2011 33.21 33.55 32.89 33.14 1,145,137 -0.52(-1.56%)
Aug 15, 2011 33.23 33.67 33.22 33.67 442,396 +0.78(+2.36%)
Aug 12, 2011 32.95 33.12 32.54 32.89 1,406,509 +0.28(+0.85%)
Aug 11, 2011 31.46 32.95 31.32 32.61 1,292,146 +1.42(+4.54%)
Aug 10, 2011 31.93 32.13 31.16 31.20 1,066,247 -1.52(-4.66%)
Aug 09, 2011 32.04 32.81 30.92 32.72 3,305,216 +1.62(+5.23%)
Aug 08, 2011 32.42 32.65 30.89 31.10 1,388,338 -2.31(-6.92%)
Aug 05, 2011 33.86 33.91 32.40 33.41 2,585,633 +0.12(+0.35%)
Aug 04, 2011 34.50 34.52 33.18 33.29 1,892,605 -1.96(-5.57%)
Aug 03, 2011 35.26 35.26 34.59 35.25 1,042,435 +0.10(+0.28%)
Aug 02, 2011 35.79 35.91 35.11 35.15 462,401 -0.83(-2.31%)
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.