ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.20 34.36 34.09 34.35 696,634 +1.00(+3.01%)
Jun 28, 2012 33.15 33.37 32.98 33.35 1,931,934 -0.05(-0.16%)
Jun 27, 2012 33.27 33.44 33.19 33.41 932,463 +0.30(+0.90%)
Jun 26, 2012 33.05 33.22 32.83 33.11 867,331 +0.19(+0.57%)
Jun 25, 2012 33.19 33.19 32.83 32.92 1,603,975 -0.61(-1.82%)
Jun 22, 2012 33.61 33.61 33.36 33.53 607,064 +0.23(+0.68%)
Jun 21, 2012 34.29 34.29 33.27 33.30 920,510 -0.87(-2.56%)
Jun 20, 2012 34.15 34.40 33.95 34.18 1,782,216 +0.04(+0.11%)
Jun 19, 2012 33.91 34.30 33.89 34.14 1,216,096 +0.46(+1.38%)
Jun 18, 2012 33.58 33.75 33.47 33.68 770,205 +0.03(+0.09%)
Jun 15, 2012 33.41 33.68 33.37 33.64 823,535 +0.39(+1.16%)
Jun 14, 2012 32.97 33.36 32.90 33.26 303,667 +0.31(+0.94%)
Jun 13, 2012 33.02 33.28 32.88 32.95 252,044 -0.25(-0.74%)
Jun 12, 2012 32.93 33.21 32.73 33.20 550,492 +0.47(+1.44%)
Jun 11, 2012 33.40 33.47 32.70 32.73 680,575 -0.42(-1.26%)
Jun 08, 2012 32.84 33.17 32.72 33.14 450,487 +0.03(+0.09%)
Jun 07, 2012 33.45 33.50 33.05 33.11 2,334,662 +0.06(+0.19%)
Jun 06, 2012 32.59 33.06 32.48 33.05 1,603,338 +0.85(+2.64%)
Jun 05, 2012 31.98 32.22 31.95 32.20 895,631 +0.23(+0.72%)
Jun 04, 2012 32.01 32.12 31.71 31.97 1,554,333 +0.09(+0.29%)
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.