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 (%)
Mar 30, 2012 36.46 36.49 36.24 36.46 2,612,917 +0.26(+0.73%)
Mar 29, 2012 36.14 36.26 35.90 36.19 2,373,611 -0.20(-0.55%)
Mar 28, 2012 36.60 36.60 36.20 36.39 1,207,963 -0.21(-0.57%)
Mar 27, 2012 36.80 36.80 36.58 36.60 636,731 -0.12(-0.32%)
Mar 26, 2012 36.57 36.73 36.52 36.72 538,918 +0.48(+1.32%)
Mar 23, 2012 36.07 36.26 35.91 36.24 304,257 +0.17(+0.47%)
Mar 22, 2012 36.01 36.12 35.89 36.07 1,028,072 -0.32(-0.87%)
Mar 21, 2012 36.53 36.55 36.23 36.39 822,274 -0.17(-0.46%)
Mar 20, 2012 36.45 36.58 36.30 36.56 510,964 -0.27(-0.73%)
Mar 19, 2012 36.69 36.93 36.56 36.83 679,808 +0.15(+0.42%)
Mar 16, 2012 36.67 36.80 36.66 36.67 644,323 +0.07(+0.19%)
Mar 15, 2012 36.40 36.63 36.34 36.60 2,180,570 +0.25(+0.68%)
Mar 14, 2012 36.50 36.53 36.25 36.36 2,213,260 -0.15(-0.42%)
Mar 13, 2012 36.12 36.53 36.05 36.51 615,543 +0.59(+1.63%)
Mar 12, 2012 35.95 35.98 35.78 35.92 863,635 -0.07(-0.19%)
Mar 09, 2012 36.00 36.09 35.88 35.99 552,176 +0.05(+0.15%)
Mar 08, 2012 35.72 36.05 35.71 35.94 447,509 +0.58(+1.64%)
Mar 07, 2012 35.22 35.44 35.14 35.36 720,182 +0.39(+1.13%)
Mar 06, 2012 35.25 35.25 34.93 34.97 733,835 -0.94(-2.62%)
Mar 05, 2012 35.97 36.02 35.77 35.91 548,350 -0.19(-0.53%)
Mar 02, 2012 36.15 36.22 36.02 36.10 808,286 -0.22(-0.62%)
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.