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 (%)
Nov 30, 2012 37.29 37.33 37.18 37.26 911,782 -0.02(-0.04%)
Nov 29, 2012 37.21 37.34 37.07 37.28 470,469 +0.24(+0.66%)
Nov 28, 2012 36.58 37.05 36.42 37.03 941,024 +0.25(+0.69%)
Nov 27, 2012 36.93 37.01 36.73 36.78 507,279 -0.21(-0.56%)
Nov 26, 2012 36.90 36.99 36.76 36.99 741,465 -0.08(-0.21%)
Nov 23, 2012 36.82 37.06 36.80 37.06 350,283 +0.57(+1.56%)
Nov 21, 2012 36.40 36.50 36.35 36.50 1,100,336 +0.12(+0.33%)
Nov 20, 2012 36.26 36.40 36.12 36.38 521,655 +0.01(+0.02%)
Nov 19, 2012 36.04 36.38 36.04 36.37 639,031 +0.69(+1.95%)
Nov 16, 2012 35.60 35.70 35.28 35.67 1,304,868 +0.13(+0.36%)
Nov 15, 2012 35.70 35.72 35.41 35.55 375,281 +0.04(+0.11%)
Nov 14, 2012 36.12 36.12 35.44 35.51 677,676 -0.46(-1.27%)
Nov 13, 2012 35.82 36.27 35.82 35.97 504,557 -0.18(-0.50%)
Nov 12, 2012 36.20 36.27 36.09 36.15 330,344 +0.04(+0.11%)
Nov 09, 2012 36.09 36.38 35.99 36.11 1,214,112 -0.03(-0.09%)
Nov 08, 2012 36.52 36.62 36.11 36.14 1,167,578 -0.38(-1.04%)
Nov 07, 2012 36.95 36.95 36.29 36.52 596,410 -0.49(-1.32%)
Nov 06, 2012 36.99 37.27 36.96 37.01 742,075 +0.12(+0.32%)
Nov 05, 2012 36.78 36.94 36.70 36.89 206,028 +0.03(+0.09%)
Nov 02, 2012 37.29 37.29 36.80 36.86 1,523,852 -0.31(-0.83%)
Nov 01, 2012 36.88 37.18 36.84 37.17 1,505,353 +0.49(+1.33%)
Oct 31, 2012 37.10 37.10 36.56 36.68 1,074,145 -0.06(-0.15%)
Oct 26, 2012 36.72 36.73 36.73 36.73 557,483 -0.13(-0.34%)
Oct 25, 2012 36.99 37.08 36.65 36.86 387,388 +0.18(+0.50%)
Oct 24, 2012 36.99 37.10 36.63 36.68 1,367,096 -0.02(-0.04%)
Oct 23, 2012 36.81 36.81 36.47 36.69 828,565 -0.43(-1.17%)
Oct 19, 2012 37.59 37.60 37.06 37.13 334,735 -0.58(-1.53%)
Oct 18, 2012 37.71 37.90 37.59 37.70 1,399,953 -0.10(-0.27%)
Oct 17, 2012 37.72 37.84 37.56 37.81 750,905 +0.29(+0.78%)
Oct 16, 2012 37.41 37.54 37.31 37.51 788,193 +0.45(+1.21%)
Oct 15, 2012 36.98 37.10 36.82 37.06 1,446,196 +0.24(+0.66%)
Oct 12, 2012 36.95 37.03 36.74 36.82 947,983 -0.06(-0.17%)
Oct 11, 2012 37.07 37.13 36.88 36.88 366,638 +0.14(+0.39%)
Oct 10, 2012 36.91 36.96 36.66 36.74 800,865 -0.12(-0.32%)
Oct 09, 2012 37.21 37.25 36.86 36.86 1,705,799 -0.46(-1.23%)
Oct 08, 2012 37.28 37.36 37.23 37.32 1,113,731 -0.20(-0.53%)
Oct 05, 2012 37.76 37.80 37.43 37.51 1,283,133 +0.05(+0.13%)
Oct 04, 2012 37.35 37.49 37.25 37.47 651,851 +0.32(+0.87%)
Oct 03, 2012 37.21 37.24 36.99 37.14 787,631 -0.02(-0.04%)
Oct 02, 2012 37.29 37.36 37.01 37.16 500,746 +0.09(+0.26%)
Oct 01, 2012 37.19 37.38 37.01 37.06 702,965 +0.20(+0.54%)
Sep 28, 2012 37.05 37.05 36.77 36.87 419,585 -0.40(-1.08%)
Sep 27, 2012 37.04 37.36 36.96 37.27 255,445 +0.40(+1.09%)
Sep 26, 2012 36.92 36.98 36.70 36.87 449,999 -0.24(-0.64%)
Sep 25, 2012 37.51 37.63 37.09 37.10 540,165 -0.34(-0.91%)
Sep 24, 2012 37.26 37.53 37.24 37.44 2,896,019 -0.10(-0.27%)
Sep 21, 2012 37.78 37.83 37.55 37.55 288,399 -0.02(-0.06%)
Sep 20, 2012 37.41 37.60 37.27 37.57 652,194 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.65 37.74 219,031 +0.02(+0.06%)
Sep 18, 2012 37.73 37.74 37.59 37.72 704,547 -0.06(-0.15%)
Sep 17, 2012 37.79 37.96 37.70 37.78 656,448 -0.19(-0.50%)
Sep 14, 2012 37.93 38.23 37.86 37.97 1,285,659 +0.26(+0.69%)
Sep 13, 2012 37.04 37.79 36.92 37.70 1,036,140 +0.65(+1.75%)
Sep 12, 2012 37.10 37.13 36.95 37.06 897,670 +0.16(+0.43%)
Sep 11, 2012 36.68 37.00 36.68 36.90 571,703 +0.26(+0.71%)
Sep 10, 2012 36.87 36.93 36.62 36.64 2,673,694 -0.28(-0.75%)
Sep 07, 2012 36.78 36.91 36.73 36.91 1,110,703 +0.39(+1.06%)
Sep 06, 2012 35.94 36.54 35.94 36.53 526,327 +0.80(+2.23%)
Sep 05, 2012 35.81 35.86 35.66 35.73 804,432 -0.06(-0.18%)
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.