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 (%)
Mar 31, 2011 36.91 36.91 36.71 36.80 1,298,058 -0.05(-0.12%)
Mar 30, 2011 36.85 36.95 36.71 36.85 1,335,982 +0.30(+0.83%)
Mar 29, 2011 36.23 36.54 36.11 36.54 120,288 +0.30(+0.82%)
Mar 28, 2011 36.45 36.57 36.23 36.25 408,637 -0.11(-0.29%)
Mar 25, 2011 36.54 36.61 36.33 36.35 729,311 -0.19(-0.52%)
Mar 24, 2011 36.38 36.62 36.16 36.54 641,279 +0.40(+1.09%)
Mar 23, 2011 36.02 36.30 35.80 36.15 497,890 +0.03(+0.08%)
Mar 22, 2011 36.03 36.16 35.98 36.12 773,076 +0.05(+0.13%)
Mar 21, 2011 36.07 36.13 35.77 36.07 467,914 +0.62(+1.74%)
Mar 18, 2011 35.46 35.62 35.31 35.46 725,855 +0.41(+1.17%)
Mar 17, 2011 35.27 35.39 34.87 35.04 961,652 +0.54(+1.57%)
Mar 16, 2011 35.28 35.28 34.17 34.50 1,042,457 -0.87(-2.45%)
Mar 15, 2011 34.46 35.52 34.44 35.37 1,065,662 -0.57(-1.59%)
Mar 14, 2011 35.68 35.96 35.59 35.94 416,207 -0.32(-0.88%)
Mar 11, 2011 35.99 36.40 35.96 36.26 355,414 +0.10(+0.27%)
Mar 10, 2011 36.44 36.44 36.10 36.16 377,246 -0.81(-2.18%)
Mar 09, 2011 36.99 37.03 36.81 36.97 315,726 -0.02(-0.04%)
Mar 08, 2011 36.67 37.05 36.54 36.99 370,083 +0.30(+0.83%)
Mar 07, 2011 37.32 37.32 36.57 36.68 636,374 -0.39(-1.05%)
Mar 04, 2011 37.36 37.36 36.87 37.07 515,840 -0.31(-0.83%)
Mar 03, 2011 37.05 37.40 37.01 37.38 374,777 +0.60(+1.63%)
Mar 02, 2011 36.73 36.95 36.45 36.78 939,757 +0.17(+0.46%)
Mar 01, 2011 37.31 37.35 36.60 36.61 377,213 -0.51(-1.37%)
Feb 28, 2011 36.99 37.24 36.99 37.12 960,638 +0.29(+0.79%)
Feb 25, 2011 36.65 36.86 36.57 36.83 1,038,563 +0.45(+1.23%)
Feb 24, 2011 36.45 36.52 36.10 36.38 190,669 +0.04(+0.10%)
Feb 23, 2011 36.57 36.64 36.13 36.35 249,527 -0.12(-0.33%)
Feb 22, 2011 36.80 37.06 36.39 36.47 1,199,185 -1.00(-2.68%)
Feb 18, 2011 37.37 37.50 37.29 37.47 200,974 +0.17(+0.47%)
Feb 17, 2011 37.18 37.36 37.09 37.30 437,685 +0.11(+0.31%)
Feb 16, 2011 36.93 37.22 36.93 37.18 266,707 +0.30(+0.80%)
Feb 15, 2011 36.92 36.97 36.79 36.89 687,141 -0.01(-0.02%)
Feb 14, 2011 36.87 36.96 36.83 36.89 639,139 +0.03(+0.08%)
Feb 11, 2011 36.60 36.93 36.45 36.86 144,578 +0.16(+0.44%)
Feb 10, 2011 36.29 36.76 36.29 36.70 511,435 -0.18(-0.47%)
Feb 09, 2011 36.99 37.00 36.72 36.88 1,667,655 -0.17(-0.47%)
Feb 08, 2011 36.74 37.05 36.73 37.05 1,370,989 +0.20(+0.54%)
Feb 07, 2011 36.67 36.97 36.67 36.86 286,787 +0.17(+0.46%)
Feb 04, 2011 36.75 36.75 36.52 36.69 374,606 -0.04(-0.10%)
Feb 03, 2011 36.60 36.75 36.35 36.73 574,187 +0.07(+0.19%)
Feb 02, 2011 36.66 36.78 36.59 36.66 181,212 -0.08(-0.21%)
Feb 01, 2011 36.26 36.78 36.26 36.73 466,413 +0.73(+2.03%)
Jan 31, 2011 35.78 36.05 35.78 36.00 619,075 +0.37(+1.02%)
Jan 28, 2011 36.45 36.45 35.62 35.64 582,099 -0.85(-2.34%)
Jan 27, 2011 36.48 36.56 36.32 36.49 734,468 +0.09(+0.25%)
Jan 26, 2011 36.45 36.51 36.28 36.40 670,907 +0.16(+0.44%)
Jan 25, 2011 36.13 36.24 35.95 36.24 212,190 -0.02(-0.04%)
Jan 24, 2011 36.00 36.29 35.95 36.25 734,302 +0.23(+0.63%)
Jan 21, 2011 36.07 36.19 35.96 36.03 275,299 +0.08(+0.21%)
Jan 20, 2011 36.04 36.04 35.67 35.95 704,755 -0.24(-0.65%)
Jan 19, 2011 36.53 36.54 36.06 36.19 1,117,573 -0.28(-0.77%)
Jan 18, 2011 36.38 36.48 36.30 36.47 837,632 +0.11(+0.31%)
Jan 14, 2011 35.98 36.35 35.98 36.35 2,213,608 +0.27(+0.76%)
Jan 13, 2011 36.27 36.30 36.07 36.08 1,867,151 -0.02(-0.06%)
Jan 12, 2011 35.87 36.13 35.82 36.10 433,200 +0.58(+1.63%)
Jan 11, 2011 35.60 35.61 35.39 35.52 497,887 +0.11(+0.32%)
Jan 10, 2011 35.26 35.43 35.11 35.41 207,581 -0.08(-0.24%)
Jan 07, 2011 35.68 35.68 35.21 35.49 217,332 -0.13(-0.36%)
Jan 06, 2011 35.89 35.89 35.51 35.62 2,176,315 -0.23(-0.64%)
Jan 05, 2011 35.63 35.87 35.53 35.85 455,700 +0.00(+0.00%)
Jan 04, 2011 36.06 36.06 35.61 35.85 221,347 -0.04(-0.11%)
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.