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, 2011 36.69 36.94 36.69 36.82 968,483 +0.29(+0.79%)
Feb 25, 2011 36.35 36.57 36.27 36.53 1,047,044 +0.45(+1.23%)
Feb 24, 2011 36.16 36.22 35.80 36.09 192,226 +0.04(+0.10%)
Feb 23, 2011 36.27 36.34 35.83 36.05 251,565 -0.12(-0.33%)
Feb 22, 2011 36.50 36.76 36.10 36.17 1,208,978 -1.00(-2.68%)
Feb 18, 2011 37.06 37.19 36.99 37.17 202,615 +0.17(+0.47%)
Feb 17, 2011 36.88 37.06 36.79 37.00 441,259 +0.11(+0.31%)
Feb 16, 2011 36.63 36.92 36.63 36.88 268,885 +0.29(+0.80%)
Feb 15, 2011 36.63 36.67 36.49 36.59 692,753 -0.01(-0.02%)
Feb 14, 2011 36.57 36.66 36.53 36.60 644,358 +0.03(+0.08%)
Feb 11, 2011 36.31 36.63 36.16 36.57 145,759 +0.16(+0.44%)
Feb 10, 2011 36.00 36.47 36.00 36.41 515,611 -0.17(-0.47%)
Feb 09, 2011 36.69 36.70 36.42 36.58 1,681,274 -0.17(-0.47%)
Feb 08, 2011 36.44 36.75 36.44 36.75 1,382,185 +0.20(+0.54%)
Feb 07, 2011 36.37 36.67 36.37 36.56 289,129 +0.17(+0.46%)
Feb 04, 2011 36.45 36.45 36.22 36.39 377,665 -0.04(-0.10%)
Feb 03, 2011 36.30 36.45 36.06 36.43 578,876 +0.07(+0.19%)
Feb 02, 2011 36.36 36.48 36.29 36.36 182,692 -0.08(-0.21%)
Feb 01, 2011 35.97 36.48 35.97 36.44 470,222 +0.72(+2.03%)
Jan 31, 2011 35.49 35.76 35.49 35.71 624,130 +0.36(+1.02%)
Jan 28, 2011 36.15 36.15 35.33 35.35 586,853 -0.85(-2.34%)
Jan 27, 2011 36.18 36.26 36.03 36.20 740,465 +0.09(+0.25%)
Jan 26, 2011 36.16 36.22 35.98 36.10 676,385 +0.16(+0.44%)
Jan 25, 2011 35.83 35.95 35.66 35.95 213,923 -0.02(-0.04%)
Jan 24, 2011 35.70 35.99 35.66 35.96 740,299 +0.23(+0.63%)
Jan 21, 2011 35.78 35.90 35.67 35.73 277,548 +0.08(+0.21%)
Jan 20, 2011 35.75 35.75 35.38 35.66 710,510 -0.23(-0.65%)
Jan 19, 2011 36.23 36.25 35.77 35.89 1,126,700 -0.28(-0.77%)
Jan 18, 2011 36.09 36.18 36.01 36.17 844,472 +0.11(+0.31%)
Jan 14, 2011 35.69 36.06 35.69 36.06 2,231,686 +0.27(+0.76%)
Jan 13, 2011 35.98 36.01 35.78 35.79 1,882,399 -0.02(-0.06%)
Jan 12, 2011 35.58 35.83 35.53 35.81 436,737 +0.57(+1.63%)
Jan 11, 2011 35.31 35.32 35.10 35.24 501,953 +0.11(+0.32%)
Jan 10, 2011 34.97 35.15 34.83 35.12 209,276 -0.08(-0.24%)
Jan 07, 2011 35.40 35.40 34.93 35.21 219,107 -0.13(-0.36%)
Jan 06, 2011 35.60 35.60 35.22 35.33 2,194,088 -0.23(-0.64%)
Jan 05, 2011 35.34 35.58 35.24 35.56 459,421 +0.00(+0.00%)
Jan 04, 2011 35.76 35.76 35.32 35.56 223,154 -0.04(-0.11%)
Jan 03, 2011 35.60 35.76 35.58 35.60 691,512 +0.26(+0.75%)
Dec 31, 2010 35.27 35.36 35.16 35.33 406,577 +0.11(+0.32%)
Dec 30, 2010 35.24 35.24 35.06 35.22 598,645 +0.04(+0.11%)
Dec 29, 2010 35.23 35.30 35.14 35.18 662,943 +0.13(+0.37%)
Dec 28, 2010 34.96 35.06 34.96 35.06 330,832 +0.06(+0.17%)
Dec 27, 2010 34.91 35.03 34.82 34.99 1,220,882 -0.01(-0.02%)
Dec 23, 2010 35.03 35.09 34.87 35.00 2,560,429 -0.02(-0.04%)
Dec 22, 2010 35.00 35.04 34.90 35.02 2,527,727 +0.07(+0.19%)
Dec 21, 2010 34.93 34.99 34.85 34.95 646,993 +0.30(+0.87%)
Dec 20, 2010 34.58 34.81 34.48 34.65 573,335 -0.05(-0.15%)
Dec 17, 2010 34.61 34.70 34.48 34.70 1,715,319 +0.07(+0.22%)
Dec 16, 2010 34.37 34.66 34.37 34.63 468,389 +0.16(+0.48%)
Dec 15, 2010 34.56 34.76 34.40 34.46 231,337 -0.33(-0.95%)
Dec 14, 2010 34.85 34.99 34.73 34.79 970,391 +0.05(+0.15%)
Dec 13, 2010 34.81 34.94 34.68 34.74 447,346 +0.25(+0.72%)
Dec 10, 2010 34.41 34.59 34.36 34.49 218,189 +0.04(+0.13%)
Dec 09, 2010 34.57 34.57 34.25 34.45 360,093 +0.14(+0.41%)
Dec 08, 2010 34.28 34.40 34.10 34.31 186,697 +0.07(+0.20%)
Dec 07, 2010 34.74 34.76 34.24 34.24 644,993 -0.09(-0.26%)
Dec 06, 2010 34.25 34.40 34.17 34.33 154,841 -0.05(-0.15%)
Dec 03, 2010 34.15 34.40 34.08 34.38 322,022 +0.18(+0.52%)
Dec 02, 2010 33.68 34.21 33.66 34.20 358,981 +0.58(+1.71%)
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.