ACWI Ishares MSCI ETF (NQ: ACWI )

110.28 +0.13 (+0.12%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.49 34.65 34.38 34.64 690,849 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.26 33.63 1,915,891 -0.06(-0.16%)
Jun 27, 2012 33.55 33.72 33.46 33.69 924,720 +0.30(+0.90%)
Jun 26, 2012 33.32 33.50 33.11 33.39 860,128 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.11 33.20 1,590,655 -0.62(-1.82%)
Jun 22, 2012 33.89 33.89 33.64 33.81 602,023 +0.23(+0.68%)
Jun 21, 2012 34.58 34.58 33.55 33.58 912,866 -0.88(-2.56%)
Jun 20, 2012 34.44 34.69 34.24 34.46 1,767,410 +0.04(+0.11%)
Jun 19, 2012 34.19 34.59 34.18 34.42 1,205,993 +0.47(+1.38%)
Jun 18, 2012 33.86 34.04 33.76 33.96 763,806 +0.03(+0.09%)
Jun 15, 2012 33.69 33.97 33.65 33.93 816,694 +0.39(+1.16%)
Jun 14, 2012 33.25 33.64 33.18 33.54 301,144 +0.31(+0.94%)
Jun 13, 2012 33.30 33.56 33.16 33.23 249,950 -0.25(-0.74%)
Jun 12, 2012 33.21 33.49 33.00 33.47 545,918 +0.48(+1.44%)
Jun 11, 2012 33.68 33.76 32.98 33.00 674,921 -0.42(-1.26%)
Jun 08, 2012 33.12 33.44 32.99 33.42 446,744 +0.03(+0.09%)
Jun 07, 2012 33.73 33.78 33.33 33.39 2,315,267 +0.06(+0.19%)
Jun 06, 2012 32.86 33.33 32.75 33.33 1,590,018 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.22 32.47 888,190 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.98 32.24 1,541,421 +0.09(+0.29%)
Jun 01, 2012 32.42 32.51 32.14 32.14 1,207,489 -0.83(-2.50%)
May 31, 2012 33.03 33.13 32.62 32.97 1,011,323 +0.04(+0.12%)
May 30, 2012 33.16 33.18 32.88 32.93 1,331,358 -0.63(-1.88%)
May 29, 2012 33.56 33.67 33.34 33.56 383,357 +0.47(+1.41%)
May 25, 2012 33.18 33.26 33.03 33.09 1,164,627 -0.14(-0.42%)
May 24, 2012 33.39 33.40 32.99 33.23 1,051,761 -0.07(-0.21%)
May 23, 2012 33.17 33.34 32.77 33.30 870,911 -0.13(-0.40%)
May 22, 2012 33.65 33.79 33.24 33.44 751,163 -0.08(-0.23%)
May 21, 2012 33.02 33.56 32.98 33.51 1,286,244 +0.59(+1.80%)
May 18, 2012 33.28 33.29 32.86 32.92 1,616,572 -0.16(-0.49%)
May 17, 2012 33.59 33.62 33.05 33.09 1,940,708 -0.53(-1.58%)
May 16, 2012 33.99 34.07 33.59 33.61 1,195,914 -0.28(-0.83%)
May 15, 2012 34.11 34.25 33.84 33.90 1,817,943 -0.37(-1.07%)
May 14, 2012 34.25 34.46 34.22 34.26 316,017 -0.51(-1.46%)
May 11, 2012 34.71 35.08 34.60 34.77 409,214 -0.13(-0.38%)
May 10, 2012 35.09 35.13 34.87 34.90 970,880 +0.09(+0.25%)
May 09, 2012 34.67 35.04 34.49 34.81 762,019 -0.34(-0.97%)
May 08, 2012 35.18 35.25 34.81 35.16 424,184 -0.40(-1.12%)
May 07, 2012 35.30 35.62 35.30 35.55 590,797 +0.12(+0.33%)
May 04, 2012 35.85 35.86 35.41 35.44 717,481 -0.61(-1.69%)
May 03, 2012 36.34 36.36 35.97 36.04 1,157,161 -0.31(-0.86%)
May 02, 2012 36.19 36.38 36.11 36.36 673,682 -0.16(-0.45%)
May 01, 2012 36.25 36.72 36.25 36.52 662,826 +0.18(+0.49%)
Apr 30, 2012 36.43 36.43 36.22 36.34 467,157 -0.13(-0.36%)
Apr 27, 2012 36.53 36.57 36.31 36.47 835,229 +0.13(+0.36%)
Apr 26, 2012 36.04 36.43 36.02 36.34 915,928 +0.17(+0.47%)
Apr 25, 2012 36.08 36.19 36.00 36.17 744,300 +0.42(+1.18%)
Apr 24, 2012 35.69 35.87 35.63 35.75 1,127,405 +0.18(+0.50%)
Apr 23, 2012 35.45 35.59 35.27 35.57 701,199 -0.43(-1.19%)
Apr 20, 2012 36.11 36.21 36.00 36.00 458,860 +0.13(+0.37%)
Apr 19, 2012 36.08 36.22 35.69 35.87 407,299 -0.19(-0.52%)
Apr 18, 2012 36.01 36.15 35.93 36.05 921,201 -0.12(-0.32%)
Apr 17, 2012 35.94 36.26 35.80 36.17 909,152 +0.51(+1.44%)
Apr 16, 2012 35.85 35.87 35.50 35.66 219,676 +0.09(+0.24%)
Apr 13, 2012 35.95 35.96 35.57 35.57 676,661 -0.55(-1.53%)
Apr 12, 2012 35.66 36.14 35.64 36.12 686,060 +0.63(+1.78%)
Apr 11, 2012 35.65 35.66 35.45 35.49 1,173,171 +0.37(+1.04%)
Apr 10, 2012 35.67 35.77 35.10 35.13 494,192 -0.69(-1.91%)
Apr 09, 2012 35.72 35.93 35.62 35.81 928,174 -0.29(-0.80%)
Apr 05, 2012 35.94 36.21 35.94 36.10 459,349 -0.05(-0.13%)
Apr 04, 2012 36.33 36.33 36.04 36.15 600,339 -0.62(-1.69%)
Apr 03, 2012 37.05 37.11 36.61 36.77 531,873 -0.37(-1.01%)
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.