ACWI Ishares MSCI ETF (NQ: ACWI )

118.05 +1.89 (+1.63%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.56 32.91 32.39 32.88 570,730 +1.50(+4.80%)
Nov 29, 2011 31.36 31.55 31.20 31.37 600,363 +0.12(+0.39%)
Nov 28, 2011 31.33 31.37 31.04 31.25 767,578 +1.12(+3.73%)
Nov 25, 2011 30.13 30.53 30.10 30.13 310,004 -0.15(-0.48%)
Nov 23, 2011 30.76 30.76 30.24 30.27 482,569 -0.73(-2.34%)
Nov 22, 2011 30.99 31.22 30.79 31.00 1,939,251 -0.06(-0.20%)
Nov 21, 2011 31.36 31.36 30.80 31.06 1,815,620 -0.79(-2.49%)
Nov 18, 2011 32.06 32.06 31.72 31.85 1,376,029 +0.05(+0.14%)
Nov 17, 2011 32.31 32.45 31.64 31.81 618,712 -0.61(-1.88%)
Nov 16, 2011 32.62 32.93 32.34 32.42 286,293 -0.56(-1.69%)
Nov 15, 2011 32.75 33.14 32.59 32.98 529,143 +0.09(+0.28%)
Nov 14, 2011 32.92 33.09 32.70 32.88 307,400 -0.40(-1.19%)
Nov 11, 2011 33.06 33.35 33.01 33.28 356,989 +0.75(+2.30%)
Nov 10, 2011 32.82 32.82 32.27 32.53 1,357,982 +0.27(+0.85%)
Nov 09, 2011 32.83 32.86 32.15 32.26 597,752 -1.52(-4.49%)
Nov 08, 2011 33.45 33.88 33.20 33.78 445,747 +0.36(+1.07%)
Nov 07, 2011 33.17 33.42 32.97 33.42 216,404 +0.24(+0.71%)
Nov 04, 2011 33.21 33.29 32.83 33.18 623,545 -0.34(-1.00%)
Nov 03, 2011 33.29 33.60 32.73 33.52 271,496 +0.69(+2.09%)
Nov 02, 2011 32.65 32.95 32.51 32.83 711,105 +0.58(+1.80%)
Nov 01, 2011 32.07 32.65 31.62 32.25 1,121,496 -1.01(-3.03%)
Oct 31, 2011 33.79 33.89 33.26 33.26 429,156 -1.24(-3.61%)
Oct 28, 2011 34.43 34.56 34.25 34.50 1,862,338 -0.11(-0.33%)
Oct 27, 2011 34.52 34.88 34.06 34.62 1,510,212 +1.36(+4.09%)
Oct 26, 2011 33.37 33.37 32.62 33.26 535,952 +0.48(+1.47%)
Oct 25, 2011 33.24 33.28 32.74 32.78 855,414 -0.60(-1.78%)
Oct 24, 2011 32.81 33.46 32.81 33.37 890,359 +0.50(+1.53%)
Oct 21, 2011 32.64 32.89 32.56 32.87 496,446 +0.74(+2.31%)
Oct 20, 2011 32.12 32.25 31.69 32.13 300,888 -0.05(-0.17%)
Oct 19, 2011 32.56 32.70 32.07 32.18 2,394,656 -0.49(-1.50%)
Oct 18, 2011 32.07 32.89 31.73 32.67 1,770,517 +0.63(+1.95%)
Oct 17, 2011 32.57 32.57 32.00 32.04 248,001 -0.75(-2.28%)
Oct 14, 2011 32.65 32.80 32.43 32.79 784,562 +0.61(+1.90%)
Oct 13, 2011 32.11 32.30 31.82 32.18 629,847 -0.07(-0.21%)
Oct 12, 2011 32.22 32.62 32.16 32.25 570,135 +0.50(+1.56%)
Oct 11, 2011 31.58 31.85 31.44 31.75 677,730 -0.03(-0.10%)
Oct 10, 2011 31.33 31.80 31.21 31.78 339,711 +1.18(+3.87%)
Oct 07, 2011 31.22 31.22 30.49 30.60 2,172,796 -0.28(-0.92%)
Oct 06, 2011 30.63 30.93 30.01 30.88 1,107,260 +0.70(+2.33%)
Oct 05, 2011 29.66 30.23 29.36 30.18 1,224,256 +0.60(+2.04%)
Oct 04, 2011 28.62 29.59 28.32 29.58 1,211,948 +0.56(+1.92%)
Oct 03, 2011 29.58 30.01 29.00 29.02 1,362,203 -0.86(-2.86%)
Sep 30, 2011 30.37 30.49 29.87 29.88 1,277,825 -1.07(-3.46%)
Sep 29, 2011 31.27 31.32 30.43 30.94 367,954 +0.42(+1.38%)
Sep 28, 2011 31.28 31.39 30.49 30.52 779,412 -0.62(-1.99%)
Sep 27, 2011 31.40 31.71 30.97 31.14 810,926 +0.58(+1.90%)
Sep 26, 2011 30.08 30.59 29.70 30.56 572,596 +0.62(+2.07%)
Sep 23, 2011 29.57 30.01 29.43 29.94 931,000 +0.28(+0.95%)
Sep 22, 2011 29.94 30.02 29.30 29.66 2,344,887 -1.28(-4.12%)
Sep 21, 2011 31.87 31.91 30.93 30.94 1,347,463 -0.92(-2.88%)
Sep 20, 2011 32.04 32.31 31.77 31.85 379,480 -0.07(-0.22%)
Sep 19, 2011 31.60 32.07 31.47 31.92 475,119 -0.53(-1.65%)
Sep 16, 2011 32.46 32.62 32.20 32.46 403,203 +0.08(+0.24%)
Sep 15, 2011 32.16 32.42 31.94 32.38 1,499,998 +0.53(+1.65%)
Sep 14, 2011 31.59 32.12 31.09 31.85 1,722,666 +0.37(+1.19%)
Sep 13, 2011 31.20 31.56 31.07 31.48 597,869 +0.26(+0.83%)
Sep 12, 2011 30.76 31.22 30.51 31.22 935,301 -0.02(-0.05%)
Sep 09, 2011 31.77 31.77 31.07 31.23 657,584 -0.96(-2.99%)
Sep 08, 2011 32.33 32.66 32.11 32.20 759,693 -0.48(-1.47%)
Sep 07, 2011 32.14 32.68 32.10 32.68 735,332 +0.90(+2.84%)
Sep 06, 2011 31.20 31.79 31.08 31.78 647,499 -0.57(-1.75%)
Sep 02, 2011 32.55 32.62 32.22 32.34 504,279 -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.