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 (%)
Feb 28, 2013 39.51 39.68 39.39 39.42 452,101 -0.06(-0.14%)
Feb 27, 2013 38.97 39.55 38.96 39.47 1,879,995 +0.47(+1.20%)
Feb 26, 2013 38.98 39.10 38.73 39.01 748,196 -0.51(-1.28%)
Feb 22, 2013 39.40 39.52 39.24 39.51 539,128 +0.38(+0.97%)
Feb 21, 2013 39.24 39.24 38.98 39.13 858,974 -0.36(-0.92%)
Feb 20, 2013 39.97 39.99 39.49 39.50 558,427 -0.42(-1.05%)
Feb 19, 2013 39.81 39.95 39.76 39.92 1,328,481 +0.29(+0.74%)
Feb 15, 2013 39.75 39.75 39.50 39.62 1,083,242 -0.06(-0.16%)
Feb 14, 2013 39.53 39.73 39.52 39.69 419,135 -0.08(-0.20%)
Feb 13, 2013 39.84 39.88 39.69 39.77 369,231 +0.09(+0.22%)
Feb 12, 2013 39.54 39.77 39.54 39.68 1,155,667 +0.15(+0.38%)
Feb 11, 2013 39.59 39.59 39.46 39.53 279,972 -0.06(-0.16%)
Feb 08, 2013 39.50 39.63 39.49 39.59 1,647,844 +0.21(+0.54%)
Feb 07, 2013 39.51 39.51 39.09 39.38 2,464,498 -0.16(-0.40%)
Feb 06, 2013 39.35 39.54 39.32 39.54 1,041,857 +0.28(+0.73%)
Feb 04, 2013 39.57 39.57 39.23 39.25 1,618,094 -0.56(-1.41%)
Feb 01, 2013 39.75 39.88 39.62 39.81 2,481,300 +0.36(+0.90%)
Jan 31, 2013 39.63 39.64 39.46 39.46 1,084,857 -0.12(-0.30%)
Jan 30, 2013 39.69 39.73 39.54 39.58 2,347,702 -0.13(-0.32%)
Jan 29, 2013 39.62 39.73 39.48 39.70 1,410,316 +0.25(+0.64%)
Jan 28, 2013 39.58 39.58 39.33 39.45 1,344,934 -0.13(-0.34%)
Jan 25, 2013 39.49 39.58 39.40 39.58 751,699 +0.25(+0.62%)
Jan 24, 2013 39.27 39.49 39.25 39.34 605,796 +0.07(+0.18%)
Jan 23, 2013 39.24 39.30 39.15 39.27 838,941 -0.06(-0.14%)
Jan 22, 2013 39.18 39.32 39.05 39.32 1,630,057 +0.10(+0.26%)
Jan 18, 2013 39.18 39.24 39.01 39.22 1,166,158 +0.06(+0.14%)
Jan 17, 2013 39.13 39.26 39.04 39.16 1,921,023 +0.27(+0.69%)
Jan 16, 2013 38.83 38.93 38.75 38.90 1,063,723 -0.05(-0.12%)
Jan 15, 2013 38.75 38.97 38.75 38.94 355,064 -0.03(-0.08%)
Jan 14, 2013 39.00 39.01 38.85 38.98 599,259 +0.01(+0.02%)
Jan 11, 2013 38.97 39.01 38.83 38.97 538,211 -0.02(-0.04%)
Jan 10, 2013 38.89 39.01 38.69 38.98 660,022 +0.41(+1.07%)
Jan 09, 2013 38.56 38.65 38.52 38.57 515,215 +0.13(+0.35%)
Jan 08, 2013 38.52 38.56 38.30 38.44 387,207 -0.19(-0.49%)
Jan 07, 2013 38.59 38.67 38.49 38.63 1,893,210 -0.16(-0.41%)
Jan 04, 2013 38.63 38.83 38.56 38.79 1,770,328 +0.17(+0.43%)
Jan 03, 2013 38.60 38.82 38.53 38.62 1,981,831 -0.17(-0.43%)
Jan 02, 2013 38.65 38.81 38.52 38.79 2,905,927 +0.80(+2.10%)
Dec 31, 2012 37.31 38.06 37.31 37.99 1,277,372 +0.53(+1.41%)
Dec 28, 2012 37.61 37.70 37.43 37.46 1,278,388 -0.28(-0.75%)
Dec 27, 2012 37.88 37.88 37.43 37.74 1,372,688 +0.05(+0.13%)
Dec 26, 2012 37.92 37.92 37.62 37.69 1,004,642 -0.10(-0.27%)
Dec 24, 2012 37.92 37.92 37.73 37.80 209,479 -0.09(-0.25%)
Dec 21, 2012 37.65 37.91 37.65 37.89 1,405,318 -0.33(-0.87%)
Dec 20, 2012 37.98 38.22 37.95 38.22 3,062,604 +0.31(+0.81%)
Dec 19, 2012 38.19 38.22 37.89 37.92 4,761,981 -0.14(-0.37%)
Dec 18, 2012 37.79 38.10 37.70 38.06 1,193,135 +0.38(+1.02%)
Dec 17, 2012 37.34 37.69 37.34 37.67 4,504,883 +0.27(+0.73%)
Dec 14, 2012 37.41 37.49 37.33 37.40 1,806,586 +0.01(+0.02%)
Dec 13, 2012 37.51 37.62 37.31 37.39 1,887,573 -0.21(-0.56%)
Dec 12, 2012 37.59 37.83 37.56 37.60 963,660 +0.08(+0.21%)
Dec 11, 2012 37.35 37.63 37.35 37.52 615,210 +0.20(+0.52%)
Dec 10, 2012 37.25 37.35 37.20 37.33 2,533,779 +0.08(+0.21%)
Dec 07, 2012 37.27 37.29 37.09 37.25 665,273 +0.06(+0.17%)
Dec 06, 2012 37.12 37.20 37.02 37.19 722,990 +0.10(+0.27%)
Dec 05, 2012 37.05 37.23 36.85 37.09 1,076,048 +0.18(+0.49%)
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.