ACWI Ishares MSCI ETF (NQ: ACWI )

99.52 USD -1.72 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.05 47.17 46.58 46.68 1,768,216 -0.28(-0.60%)
Feb 28, 2012 46.68 46.96 46.50 46.96 1,064,302 +0.44(+0.95%)
Feb 27, 2012 46.27 46.65 46.09 46.52 725,795 -0.20(-0.43%)
Feb 24, 2012 46.60 46.78 46.58 46.72 744,331 +0.23(+0.49%)
Feb 23, 2012 46.27 46.50 46.06 46.49 822,995 +0.20(+0.43%)
Feb 22, 2012 46.31 46.39 46.19 46.29 417,809 -0.10(-0.22%)
Feb 21, 2012 46.56 46.63 46.25 46.39 707,978 +0.09(+0.19%)
Feb 17, 2012 46.28 46.42 46.16 46.30 644,460 +0.13(+0.28%)
Feb 16, 2012 45.64 46.23 45.55 46.17 835,475 +0.56(+1.23%)
Feb 15, 2012 46.00 46.02 45.55 45.61 1,029,658 -0.11(-0.24%)
Feb 14, 2012 45.78 45.81 45.37 45.72 540,904 -0.22(-0.48%)
Feb 13, 2012 45.91 45.98 45.72 45.94 425,593 +0.50(+1.10%)
Feb 10, 2012 45.50 45.50 45.25 45.44 546,336 -0.58(-1.26%)
Feb 09, 2012 46.07 46.16 45.82 46.02 920,506 +0.01(+0.02%)
Feb 08, 2012 45.97 46.15 45.78 46.01 1,253,029 +0.13(+0.28%)
Feb 07, 2012 45.51 45.95 45.48 45.88 1,040,463 +0.17(+0.37%)
Feb 06, 2012 45.56 45.71 45.46 45.71 629,939 -0.19(-0.41%)
Feb 03, 2012 45.65 45.90 45.52 45.90 775,088 +0.64(+1.41%)
Feb 02, 2012 45.16 45.39 45.05 45.26 1,000,551 +0.21(+0.47%)
Feb 01, 2012 44.97 45.30 44.95 45.05 1,871,479 +0.57(+1.28%)
Jan 31, 2012 44.85 44.86 44.31 44.48 1,128,588 +0.09(+0.20%)
Jan 30, 2012 44.20 44.50 44.01 44.39 996,289 -0.36(-0.80%)
Jan 27, 2012 44.50 44.82 44.50 44.75 507,061 +0.05(+0.11%)
Jan 26, 2012 44.99 45.16 44.52 44.70 463,314 -0.05(-0.11%)
Jan 25, 2012 44.25 44.88 44.05 44.75 626,088 +0.41(+0.92%)
Jan 24, 2012 44.00 44.38 43.99 44.34 985,695 -0.13(-0.29%)
Jan 23, 2012 44.38 44.66 44.28 44.47 384,828 +0.17(+0.38%)
Jan 20, 2012 44.12 44.34 44.10 44.30 296,157 +0.08(+0.18%)
Jan 19, 2012 44.14 44.30 44.00 44.22 320,655 +0.37(+0.84%)
Jan 18, 2012 43.27 43.89 43.26 43.85 408,032 +0.67(+1.55%)
Jan 17, 2012 43.28 43.49 43.14 43.18 694,892 +0.36(+0.84%)
Jan 13, 2012 42.79 42.87 42.44 42.82 382,065 -0.35(-0.81%)
Jan 12, 2012 43.21 43.31 42.88 43.17 390,181 +0.02(+0.05%)
Jan 11, 2012 42.94 43.21 42.78 43.15 431,563 +0.15(+0.35%)
Jan 10, 2012 43.25 43.29 43.00 43.00 715,999 +0.38(+0.89%)
Jan 09, 2012 42.58 42.64 42.37 42.62 858,801 +0.15(+0.35%)
Jan 06, 2012 42.78 42.78 42.36 42.47 611,754 -0.33(-0.77%)
Jan 05, 2012 42.54 42.89 42.33 42.80 267,141 -0.17(-0.40%)
Jan 04, 2012 42.94 43.02 42.65 42.97 717,097 +0.80(+1.90%)
Dec 30, 2011 42.15 42.35 42.09 42.17 1,673,274 -0.02(-0.05%)
Dec 29, 2011 41.84 42.24 41.72 42.19 929,699 +0.50(+1.20%)
Dec 28, 2011 42.15 42.26 41.63 41.69 1,077,729 -0.60(-1.42%)
Dec 27, 2011 42.25 42.41 42.25 42.29 1,558,360 -0.07(-0.17%)
Dec 23, 2011 41.99 42.39 41.99 42.36 1,144,997 +0.67(+1.61%)
Dec 21, 2011 41.55 41.74 41.26 41.69 1,118,192 -0.03(-0.07%)
Dec 20, 2011 41.21 41.79 41.17 41.72 962,668 +0.88(+2.15%)
Dec 19, 2011 41.30 41.50 40.71 40.84 1,070,947 -0.51(-1.23%)
Dec 16, 2011 41.58 41.74 41.14 41.35 827,688 -0.05(-0.12%)
Dec 15, 2011 41.59 41.69 41.25 41.40 532,590 +0.26(+0.63%)
Dec 14, 2011 41.37 41.56 40.98 41.14 518,882 -0.45(-1.08%)
Dec 13, 2011 42.43 42.62 41.48 41.59 448,558 -0.56(-1.33%)
Dec 12, 2011 42.40 42.40 41.82 42.15 812,465 -0.96(-2.23%)
Dec 09, 2011 42.55 43.18 42.52 43.11 331,737 +0.81(+1.91%)
Dec 08, 2011 43.00 43.06 42.20 42.30 494,843 -1.17(-2.69%)
Dec 07, 2011 43.01 43.61 42.73 43.47 679,401 +0.24(+0.56%)
Dec 06, 2011 43.27 43.44 42.95 43.23 1,197,147 -0.08(-0.18%)
Dec 05, 2011 43.70 43.70 43.09 43.31 472,413 +0.42(+0.98%)
Dec 02, 2011 43.42 43.45 42.84 42.89 401,644 -0.02(-0.05%)
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.