ACWI Ishares MSCI ETF (NQ: ACWI )

89.72 -0.08 (-0.09%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.33 38.37 38.21 38.29 887,201 -0.02(-0.04%)
Nov 29, 2012 38.24 38.38 38.10 38.31 457,785 +0.25(+0.66%)
Nov 28, 2012 37.59 38.08 37.43 38.06 915,654 +0.26(+0.69%)
Nov 27, 2012 37.95 38.03 37.75 37.80 493,603 -0.21(-0.56%)
Nov 26, 2012 37.92 38.01 37.78 38.01 721,475 -0.08(-0.21%)
Nov 23, 2012 37.84 38.09 37.82 38.09 340,840 +0.58(+1.56%)
Nov 21, 2012 37.41 37.51 37.36 37.51 1,070,671 +0.12(+0.33%)
Nov 20, 2012 37.26 37.41 37.12 37.39 507,592 +0.01(+0.02%)
Nov 19, 2012 37.04 37.39 37.04 37.38 621,803 +0.71(+1.95%)
Nov 16, 2012 36.58 36.69 36.26 36.66 1,269,690 +0.13(+0.36%)
Nov 15, 2012 36.69 36.71 36.40 36.53 365,164 +0.04(+0.11%)
Nov 14, 2012 37.12 37.12 36.42 36.49 659,406 -0.47(-1.27%)
Nov 13, 2012 36.81 37.27 36.81 36.96 490,955 -0.19(-0.50%)
Nov 12, 2012 37.20 37.27 37.09 37.15 321,438 +0.04(+0.11%)
Nov 09, 2012 37.09 37.39 36.99 37.11 1,181,380 -0.03(-0.09%)
Nov 08, 2012 37.53 37.64 37.11 37.14 1,136,101 -0.39(-1.04%)
Nov 07, 2012 37.97 37.97 37.30 37.53 580,331 -0.50(-1.32%)
Nov 06, 2012 38.01 38.30 37.99 38.03 722,069 +0.12(+0.32%)
Nov 05, 2012 37.80 37.97 37.72 37.91 200,473 +0.03(+0.09%)
Nov 02, 2012 38.32 38.32 37.82 37.88 1,482,770 -0.32(-0.83%)
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.