ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 38.53 38.64 38.43 38.58 285,189 +0.11(+0.30%)
Apr 28, 2011 38.24 38.50 38.23 38.47 1,060,533 +0.13(+0.34%)
Apr 27, 2011 38.09 38.38 37.86 38.34 1,369,305 +0.39(+1.02%)
Apr 26, 2011 37.72 37.99 37.64 37.95 1,034,189 +0.37(+0.99%)
Apr 25, 2011 37.63 37.68 37.43 37.58 249,268 -0.08(-0.20%)
Apr 21, 2011 37.72 37.72 37.51 37.66 118,807 +0.26(+0.69%)
Apr 20, 2011 37.31 37.45 37.31 37.40 405,535 +0.65(+1.76%)
Apr 19, 2011 36.67 36.77 36.54 36.75 734,896 +0.30(+0.84%)
Apr 18, 2011 36.54 36.56 36.03 36.45 219,908 -0.53(-1.42%)
Apr 15, 2011 36.98 37.07 36.83 36.97 105,734 -0.04(-0.10%)
Apr 14, 2011 36.70 37.02 36.69 37.01 675,181 +0.05(+0.12%)
Apr 13, 2011 37.14 37.20 36.78 36.96 687,099 +0.12(+0.33%)
Apr 12, 2011 37.05 37.05 36.70 36.84 186,926 -0.33(-0.88%)
Apr 11, 2011 37.34 37.50 37.09 37.17 584,355 -0.17(-0.45%)
Apr 08, 2011 37.53 37.68 37.22 37.34 377,122 +0.06(+0.16%)
Apr 07, 2011 37.40 37.47 37.15 37.27 249,539 -0.14(-0.39%)
Apr 06, 2011 37.47 37.59 37.31 37.42 101,467 +0.19(+0.51%)
Apr 05, 2011 37.08 37.34 37.01 37.23 461,123 +0.03(+0.08%)
Apr 04, 2011 37.23 37.30 37.12 37.20 1,919,872 +0.11(+0.29%)
Apr 01, 2011 36.90 37.23 36.89 37.09 1,371,533 +0.28(+0.76%)
Mar 31, 2011 36.92 36.92 36.72 36.81 1,297,779 -0.05(-0.12%)
Mar 30, 2011 36.86 36.96 36.72 36.86 1,335,695 +0.30(+0.83%)
Mar 29, 2011 36.24 36.55 36.12 36.55 120,263 +0.30(+0.82%)
Mar 28, 2011 36.46 36.57 36.24 36.26 408,549 -0.11(-0.29%)
Mar 25, 2011 36.55 36.62 36.34 36.36 729,155 -0.19(-0.52%)
Mar 24, 2011 36.38 36.63 36.17 36.55 641,142 +0.40(+1.09%)
Mar 23, 2011 36.03 36.31 35.81 36.16 497,783 +0.03(+0.08%)
Mar 22, 2011 36.03 36.16 35.99 36.13 772,911 +0.05(+0.13%)
Mar 21, 2011 36.08 36.14 35.78 36.08 467,813 +0.62(+1.74%)
Mar 18, 2011 35.47 35.63 35.32 35.46 725,700 +0.41(+1.17%)
Mar 17, 2011 35.27 35.39 34.88 35.05 961,445 +0.54(+1.57%)
Mar 16, 2011 35.29 35.29 34.18 34.51 1,042,233 -0.87(-2.45%)
Mar 15, 2011 34.47 35.52 34.44 35.38 1,065,434 -0.57(-1.59%)
Mar 14, 2011 35.69 35.97 35.59 35.95 416,117 -0.32(-0.88%)
Mar 11, 2011 36.00 36.41 35.97 36.27 355,338 +0.10(+0.27%)
Mar 10, 2011 36.45 36.45 36.10 36.17 377,165 -0.81(-2.18%)
Mar 09, 2011 37.00 37.04 36.82 36.98 315,658 -0.02(-0.04%)
Mar 08, 2011 36.67 37.05 36.55 36.99 370,004 +0.30(+0.83%)
Mar 07, 2011 37.33 37.33 36.57 36.69 636,237 -0.39(-1.05%)
Mar 04, 2011 37.37 37.37 36.88 37.08 515,730 -0.31(-0.83%)
Mar 03, 2011 37.05 37.41 37.02 37.39 374,696 +0.60(+1.63%)
Mar 02, 2011 36.73 36.96 36.45 36.79 939,556 +0.17(+0.46%)
Mar 01, 2011 37.32 37.36 36.61 36.62 377,132 -0.51(-1.37%)
Feb 28, 2011 37.00 37.24 36.99 37.13 960,432 +0.29(+0.79%)
Feb 25, 2011 36.66 36.87 36.57 36.84 1,038,340 +0.45(+1.23%)
Feb 24, 2011 36.46 36.53 36.10 36.39 190,628 +0.04(+0.10%)
Feb 23, 2011 36.57 36.64 36.13 36.35 249,474 -0.12(-0.33%)
Feb 22, 2011 36.81 37.07 36.40 36.48 1,198,928 -1.00(-2.68%)
Feb 18, 2011 37.37 37.50 37.30 37.48 200,931 +0.17(+0.47%)
Feb 17, 2011 37.19 37.37 37.10 37.31 437,591 +0.11(+0.31%)
Feb 16, 2011 36.94 37.23 36.94 37.19 266,650 +0.30(+0.80%)
Feb 15, 2011 36.93 36.98 36.80 36.89 686,994 -0.01(-0.02%)
Feb 14, 2011 36.88 36.97 36.83 36.90 639,001 +0.03(+0.08%)
Feb 11, 2011 36.61 36.94 36.46 36.87 144,547 +0.16(+0.44%)
Feb 10, 2011 36.30 36.77 36.30 36.71 511,325 -0.18(-0.47%)
Feb 09, 2011 37.00 37.01 36.73 36.89 1,667,297 -0.18(-0.47%)
Feb 08, 2011 36.75 37.06 36.74 37.06 1,370,695 +0.20(+0.54%)
Feb 07, 2011 36.67 36.98 36.67 36.86 286,725 +0.17(+0.46%)
Feb 04, 2011 36.76 36.76 36.53 36.70 374,526 -0.04(-0.10%)
Feb 03, 2011 36.61 36.76 36.36 36.73 574,064 +0.07(+0.19%)
Feb 02, 2011 36.67 36.79 36.60 36.67 181,173 -0.08(-0.21%)
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.