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 (%)
Nov 30, 2012 36.98 37.02 36.86 36.94 919,614 -0.02(-0.04%)
Nov 29, 2012 36.89 37.02 36.76 36.96 474,510 +0.24(+0.66%)
Nov 28, 2012 36.26 36.73 36.11 36.72 949,107 +0.25(+0.69%)
Nov 27, 2012 36.62 36.69 36.42 36.47 511,636 -0.20(-0.55%)
Nov 26, 2012 36.58 36.67 36.44 36.67 747,834 -0.08(-0.21%)
Nov 23, 2012 36.51 36.75 36.49 36.75 353,292 +0.56(+1.56%)
Nov 21, 2012 36.09 36.19 36.04 36.19 1,109,788 +0.12(+0.33%)
Nov 20, 2012 35.95 36.09 35.81 36.07 526,136 +0.01(+0.02%)
Nov 19, 2012 35.73 36.07 35.73 36.06 644,520 +0.69(+1.95%)
Nov 16, 2012 35.29 35.39 34.98 35.37 1,316,077 +0.13(+0.36%)
Nov 15, 2012 35.39 35.41 35.11 35.25 378,505 +0.04(+0.11%)
Nov 14, 2012 35.81 35.81 35.14 35.21 683,497 -0.45(-1.27%)
Nov 13, 2012 35.51 35.96 35.51 35.66 508,891 -0.18(-0.50%)
Nov 12, 2012 35.89 35.96 35.79 35.84 333,182 +0.04(+0.11%)
Nov 09, 2012 35.79 36.07 35.68 35.80 1,224,541 -0.03(-0.09%)
Nov 08, 2012 36.21 36.31 35.80 35.83 1,177,608 -0.38(-1.04%)
Nov 07, 2012 36.63 36.63 35.98 36.21 601,533 -0.49(-1.32%)
Nov 06, 2012 36.67 36.95 36.65 36.69 748,450 +0.12(+0.32%)
Nov 05, 2012 36.47 36.63 36.39 36.58 207,797 +0.03(+0.09%)
Nov 02, 2012 36.97 36.97 36.49 36.55 1,536,942 -0.31(-0.83%)
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.