ACWI Ishares MSCI ETF (NQ: ACWI )

117.64 -0.59 (-0.49%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 34.85 34.96 34.62 34.63 1,660,316 -0.23(-0.67%)
Jul 30, 2012 34.78 35.00 34.75 34.86 569,728 -0.02(-0.05%)
Jul 27, 2012 34.45 35.02 34.42 34.88 1,114,725 +0.70(+2.04%)
Jul 26, 2012 34.06 34.26 33.98 34.18 249,760 +0.74(+2.22%)
Jul 25, 2012 33.52 33.63 33.27 33.44 698,161 +0.06(+0.19%)
Jul 24, 2012 33.68 33.70 33.16 33.37 153,240 -0.30(-0.88%)
Jul 23, 2012 33.48 33.74 33.34 33.67 1,186,236 -0.54(-1.58%)
Jul 20, 2012 34.38 34.38 34.20 34.21 996,142 -0.49(-1.42%)
Jul 19, 2012 34.67 34.81 34.56 34.71 515,091 +0.19(+0.54%)
Jul 18, 2012 34.17 34.57 34.13 34.52 1,165,098 +0.25(+0.73%)
Jul 17, 2012 34.20 34.33 33.84 34.27 725,945 +0.18(+0.53%)
Jul 16, 2012 34.16 34.17 33.90 34.09 766,794 -0.05(-0.14%)
Jul 13, 2012 33.69 34.17 33.69 34.13 1,052,016 +0.49(+1.47%)
Jul 12, 2012 33.63 33.77 33.37 33.64 1,098,382 -0.27(-0.81%)
Jul 11, 2012 33.99 34.04 33.74 33.91 2,650,117 +0.04(+0.12%)
Jul 10, 2012 34.32 34.33 33.77 33.88 788,684 -0.23(-0.67%)
Jul 09, 2012 34.03 34.12 33.91 34.10 324,077 -0.08(-0.23%)
Jul 06, 2012 34.24 34.28 34.01 34.18 294,764 -0.39(-1.13%)
Jul 05, 2012 34.53 34.70 34.45 34.57 373,251 -0.31(-0.90%)
Jul 03, 2012 34.56 34.90 34.55 34.89 546,692 +0.34(+0.97%)
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.