ACWI Ishares MSCI ETF (NQ: ACWI )

110.19 +0.04 (+0.04%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.04 36.07 35.68 35.89 791,135 +0.24(+0.69%)
Aug 30, 2012 35.85 35.86 35.59 35.64 248,555 -0.39(-1.07%)
Aug 29, 2012 35.99 36.10 35.97 36.03 1,820,014 -0.04(-0.11%)
Aug 27, 2012 36.16 36.25 36.03 36.07 293,049 -0.09(-0.24%)
Aug 24, 2012 35.85 36.22 35.84 36.16 581,957 +0.13(+0.37%)
Aug 23, 2012 36.27 36.27 35.98 36.02 527,526 -0.28(-0.78%)
Aug 22, 2012 36.11 36.36 36.05 36.31 136,820 -0.01(-0.02%)
Aug 21, 2012 36.52 36.62 36.24 36.31 354,217 +0.02(+0.07%)
Aug 20, 2012 36.23 36.31 36.08 36.29 596,049 -0.02(-0.04%)
Aug 17, 2012 36.32 36.35 36.21 36.31 199,833 +0.01(+0.02%)
Aug 16, 2012 36.07 36.34 35.96 36.30 401,883 +0.39(+1.10%)
Aug 15, 2012 35.91 35.99 35.86 35.90 386,411 -0.05(-0.13%)
Aug 14, 2012 36.05 36.09 35.85 35.95 294,812 +0.02(+0.04%)
Aug 13, 2012 36.00 36.01 35.75 35.94 797,672 -0.08(-0.22%)
Aug 10, 2012 35.79 36.03 35.68 36.01 1,013,765 +0.06(+0.18%)
Aug 09, 2012 35.83 36.03 35.83 35.95 126,524 +0.09(+0.24%)
Aug 08, 2012 35.71 35.98 35.71 35.86 408,706 +0.00(+0.00%)
Aug 07, 2012 35.77 36.03 35.77 35.86 911,240 +0.28(+0.80%)
Aug 06, 2012 35.53 35.73 35.49 35.58 1,168,978 +0.20(+0.56%)
Aug 03, 2012 35.25 35.52 35.15 35.38 657,228 +0.84(+2.42%)
Aug 02, 2012 34.61 34.84 34.29 34.55 951,188 -0.33(-0.95%)
Aug 01, 2012 35.12 35.19 34.88 34.88 972,290 -0.04(-0.11%)
Jul 31, 2012 35.15 35.26 34.91 34.92 1,646,529 -0.24(-0.67%)
Jul 30, 2012 35.07 35.29 35.04 35.15 564,997 -0.02(-0.04%)
Jul 27, 2012 34.74 35.31 34.70 35.17 1,105,468 +0.70(+2.04%)
Jul 26, 2012 34.35 34.55 34.26 34.47 247,686 +0.75(+2.22%)
Jul 25, 2012 33.80 33.91 33.55 33.72 692,363 +0.06(+0.19%)
Jul 24, 2012 33.96 33.98 33.44 33.65 151,967 -0.30(-0.88%)
Jul 23, 2012 33.76 34.03 33.62 33.95 1,176,385 -0.54(-1.58%)
Jul 20, 2012 34.66 34.67 34.48 34.50 987,870 -0.50(-1.42%)
Jul 19, 2012 34.96 35.10 34.85 35.00 510,814 +0.19(+0.54%)
Jul 18, 2012 34.45 34.86 34.41 34.81 1,155,423 +0.25(+0.73%)
Jul 17, 2012 34.48 34.62 34.12 34.55 719,916 +0.18(+0.53%)
Jul 16, 2012 34.44 34.46 34.18 34.37 760,427 -0.05(-0.14%)
Jul 13, 2012 33.97 34.45 33.97 34.42 1,043,280 +0.50(+1.47%)
Jul 12, 2012 33.91 34.05 33.65 33.92 1,089,260 -0.28(-0.81%)
Jul 11, 2012 34.28 34.33 34.03 34.20 2,628,110 +0.04(+0.12%)
Jul 10, 2012 34.61 34.62 34.05 34.16 782,134 -0.23(-0.67%)
Jul 09, 2012 34.32 34.40 34.20 34.39 321,386 -0.08(-0.23%)
Jul 06, 2012 34.53 34.57 34.29 34.47 292,317 -0.39(-1.13%)
Jul 05, 2012 34.82 34.99 34.74 34.86 370,152 -0.32(-0.90%)
Jul 03, 2012 34.85 35.19 34.84 35.18 542,152 +0.34(+0.97%)
Jul 02, 2012 34.74 34.86 34.51 34.84 1,824,288 +0.21(+0.59%)
Jun 29, 2012 34.48 34.64 34.37 34.63 690,997 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.25 33.62 1,916,302 -0.06(-0.16%)
Jun 27, 2012 33.54 33.72 33.46 33.68 924,918 +0.30(+0.90%)
Jun 26, 2012 33.31 33.49 33.10 33.38 860,313 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.10 33.19 1,590,996 -0.62(-1.82%)
Jun 22, 2012 33.88 33.88 33.63 33.80 602,152 +0.23(+0.68%)
Jun 21, 2012 34.57 34.57 33.54 33.58 913,062 -0.88(-2.56%)
Jun 20, 2012 34.43 34.68 34.23 34.46 1,767,789 +0.04(+0.11%)
Jun 19, 2012 34.18 34.58 34.17 34.42 1,206,252 +0.47(+1.38%)
Jun 18, 2012 33.86 34.03 33.75 33.95 763,970 +0.03(+0.09%)
Jun 15, 2012 33.68 33.96 33.65 33.92 816,869 +0.39(+1.16%)
Jun 14, 2012 33.24 33.63 33.17 33.53 301,209 +0.31(+0.94%)
Jun 13, 2012 33.29 33.55 33.15 33.22 250,004 -0.25(-0.74%)
Jun 12, 2012 33.20 33.48 32.99 33.47 546,035 +0.47(+1.44%)
Jun 11, 2012 33.67 33.75 32.97 32.99 675,066 -0.42(-1.26%)
Jun 08, 2012 33.11 33.44 32.98 33.41 446,840 +0.03(+0.09%)
Jun 07, 2012 33.72 33.77 33.32 33.38 2,315,763 +0.06(+0.19%)
Jun 06, 2012 32.85 33.33 32.74 33.32 1,590,359 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.21 32.46 888,381 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.97 32.23 1,541,751 +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.