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 (%)
Sep 30, 2011 30.37 30.49 29.87 29.88 1,277,825 -1.07(-3.46%)
Sep 29, 2011 31.27 31.32 30.43 30.94 367,954 +0.42(+1.38%)
Sep 28, 2011 31.28 31.39 30.49 30.52 779,412 -0.62(-1.99%)
Sep 27, 2011 31.40 31.71 30.97 31.14 810,926 +0.58(+1.90%)
Sep 26, 2011 30.08 30.59 29.70 30.56 572,596 +0.62(+2.07%)
Sep 23, 2011 29.57 30.01 29.43 29.94 931,000 +0.28(+0.95%)
Sep 22, 2011 29.94 30.02 29.30 29.66 2,344,887 -1.28(-4.12%)
Sep 21, 2011 31.87 31.91 30.93 30.94 1,347,463 -0.92(-2.88%)
Sep 20, 2011 32.04 32.31 31.77 31.85 379,480 -0.07(-0.22%)
Sep 19, 2011 31.60 32.07 31.47 31.92 475,119 -0.53(-1.65%)
Sep 16, 2011 32.46 32.62 32.20 32.46 403,203 +0.08(+0.24%)
Sep 15, 2011 32.16 32.42 31.94 32.38 1,499,998 +0.53(+1.65%)
Sep 14, 2011 31.59 32.12 31.09 31.85 1,722,666 +0.37(+1.19%)
Sep 13, 2011 31.20 31.56 31.07 31.48 597,869 +0.26(+0.83%)
Sep 12, 2011 30.76 31.22 30.51 31.22 935,301 -0.02(-0.05%)
Sep 09, 2011 31.77 31.77 31.07 31.23 657,584 -0.96(-2.99%)
Sep 08, 2011 32.33 32.66 32.11 32.20 759,693 -0.48(-1.47%)
Sep 07, 2011 32.14 32.68 32.10 32.68 735,332 +0.90(+2.84%)
Sep 06, 2011 31.20 31.79 31.08 31.78 647,499 -0.57(-1.75%)
Sep 02, 2011 32.55 32.62 32.22 32.34 504,279 -0.79(-2.37%)
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.