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 (%)
Nov 30, 2011 32.56 32.92 32.39 32.88 570,607 +1.50(+4.80%)
Nov 29, 2011 31.37 31.55 31.21 31.38 600,234 +0.12(+0.39%)
Nov 28, 2011 31.33 31.38 31.05 31.26 767,413 +1.12(+3.73%)
Nov 25, 2011 30.13 30.54 30.10 30.13 309,938 -0.15(-0.48%)
Nov 23, 2011 30.77 30.77 30.25 30.28 482,465 -0.73(-2.34%)
Nov 22, 2011 31.00 31.23 30.80 31.00 1,938,835 -0.06(-0.20%)
Nov 21, 2011 31.36 31.36 30.81 31.07 1,815,230 -0.79(-2.49%)
Nov 18, 2011 32.07 32.07 31.72 31.86 1,375,734 +0.05(+0.14%)
Nov 17, 2011 32.32 32.45 31.65 31.81 618,579 -0.61(-1.88%)
Nov 16, 2011 32.63 32.94 32.35 32.43 286,232 -0.56(-1.69%)
Nov 15, 2011 32.75 33.14 32.59 32.98 529,030 +0.09(+0.28%)
Nov 14, 2011 32.93 33.10 32.71 32.89 307,334 -0.40(-1.19%)
Nov 11, 2011 33.07 33.36 33.02 33.29 356,912 +0.75(+2.30%)
Nov 10, 2011 32.83 32.83 32.27 32.54 1,357,691 +0.27(+0.85%)
Nov 09, 2011 32.84 32.87 32.16 32.27 597,623 -1.52(-4.49%)
Nov 08, 2011 33.46 33.89 33.20 33.78 445,651 +0.36(+1.07%)
Nov 07, 2011 33.18 33.43 32.98 33.43 216,358 +0.24(+0.71%)
Nov 04, 2011 33.22 33.30 32.84 33.19 623,411 -0.34(-1.00%)
Nov 03, 2011 33.30 33.61 32.74 33.53 271,438 +0.69(+2.09%)
Nov 02, 2011 32.65 32.95 32.52 32.84 710,953 +0.58(+1.80%)
Nov 01, 2011 32.07 32.65 31.62 32.26 1,121,256 -1.01(-3.03%)
Oct 31, 2011 33.79 33.90 33.27 33.27 429,064 -1.24(-3.61%)
Oct 28, 2011 34.43 34.56 34.26 34.51 1,861,939 -0.11(-0.33%)
Oct 27, 2011 34.53 34.88 34.07 34.63 1,509,888 +1.36(+4.09%)
Oct 26, 2011 33.38 33.38 32.63 33.27 535,837 +0.48(+1.47%)
Oct 25, 2011 33.25 33.29 32.75 32.78 855,231 -0.60(-1.78%)
Oct 24, 2011 32.81 33.47 32.81 33.38 890,168 +0.50(+1.53%)
Oct 21, 2011 32.65 32.90 32.57 32.88 496,340 +0.74(+2.31%)
Oct 20, 2011 32.13 32.26 31.69 32.13 300,824 -0.05(-0.17%)
Oct 19, 2011 32.57 32.71 32.08 32.19 2,394,142 -0.49(-1.50%)
Oct 18, 2011 32.07 32.90 31.74 32.68 1,770,137 +0.63(+1.95%)
Oct 17, 2011 32.58 32.58 32.01 32.05 247,948 -0.75(-2.28%)
Oct 14, 2011 32.65 32.81 32.43 32.80 784,394 +0.61(+1.90%)
Oct 13, 2011 32.11 32.30 31.83 32.19 629,712 -0.07(-0.21%)
Oct 12, 2011 32.23 32.62 32.17 32.26 570,013 +0.50(+1.56%)
Oct 11, 2011 31.59 31.85 31.45 31.76 677,585 -0.03(-0.10%)
Oct 10, 2011 31.34 31.81 31.22 31.79 339,638 +1.18(+3.87%)
Oct 07, 2011 31.23 31.23 30.49 30.61 2,172,330 -0.28(-0.91%)
Oct 06, 2011 30.64 30.94 30.02 30.89 1,107,022 +0.70(+2.33%)
Oct 05, 2011 29.67 30.23 29.36 30.19 1,223,994 +0.60(+2.04%)
Oct 04, 2011 28.63 29.59 28.33 29.58 1,211,688 +0.56(+1.92%)
Oct 03, 2011 29.58 30.01 29.00 29.03 1,361,911 -0.86(-2.86%)
Sep 30, 2011 30.38 30.50 29.87 29.88 1,277,550 -1.07(-3.46%)
Sep 29, 2011 31.27 31.33 30.43 30.95 367,875 +0.42(+1.38%)
Sep 28, 2011 31.29 31.39 30.49 30.53 779,245 -0.62(-1.99%)
Sep 27, 2011 31.41 31.71 30.98 31.15 810,752 +0.58(+1.90%)
Sep 26, 2011 30.09 30.59 29.71 30.57 572,473 +0.62(+2.07%)
Sep 23, 2011 29.58 30.02 29.44 29.95 930,801 +0.28(+0.95%)
Sep 22, 2011 29.95 30.03 29.31 29.67 2,344,385 -1.28(-4.12%)
Sep 21, 2011 31.88 31.92 30.94 30.94 1,347,175 -0.92(-2.88%)
Sep 20, 2011 32.04 32.32 31.78 31.86 379,398 -0.07(-0.22%)
Sep 19, 2011 31.61 32.08 31.48 31.93 475,017 -0.53(-1.65%)
Sep 16, 2011 32.46 32.63 32.20 32.46 403,117 +0.08(+0.24%)
Sep 15, 2011 32.17 32.43 31.94 32.39 1,499,677 +0.53(+1.65%)
Sep 14, 2011 31.60 32.13 31.10 31.86 1,722,296 +0.37(+1.19%)
Sep 13, 2011 31.20 31.56 31.07 31.49 597,741 +0.26(+0.83%)
Sep 12, 2011 30.77 31.23 30.52 31.23 935,100 -0.02(-0.05%)
Sep 09, 2011 31.78 31.78 31.08 31.24 657,443 -0.96(-2.99%)
Sep 08, 2011 32.33 32.67 32.12 32.20 759,531 -0.48(-1.47%)
Sep 07, 2011 32.15 32.68 32.10 32.68 735,175 +0.90(+2.84%)
Sep 06, 2011 31.21 31.80 31.09 31.78 647,360 -0.57(-1.75%)
Sep 02, 2011 32.56 32.62 32.23 32.35 504,171 -0.79(-2.37%)
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.