ACWI Ishares MSCI ETF (NQ: ACWI )

118.42 +2.26 (+1.94%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 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%)
Jul 02, 2012 34.46 34.57 34.23 34.55 1,839,564 +0.20(+0.59%)
Jun 29, 2012 34.20 34.35 34.09 34.35 696,784 +1.00(+3.01%)
Jun 28, 2012 33.14 33.37 32.98 33.34 1,932,349 -0.05(-0.16%)
Jun 27, 2012 33.27 33.44 33.18 33.40 932,663 +0.30(+0.90%)
Jun 26, 2012 33.04 33.21 32.83 33.10 867,517 +0.19(+0.57%)
Jun 25, 2012 33.18 33.18 32.83 32.91 1,604,319 -0.61(-1.82%)
Jun 22, 2012 33.60 33.60 33.35 33.52 607,194 +0.23(+0.68%)
Jun 21, 2012 34.28 34.28 33.27 33.30 920,708 -0.87(-2.56%)
Jun 20, 2012 34.15 34.39 33.95 34.17 1,782,599 +0.04(+0.11%)
Jun 19, 2012 33.90 34.29 33.88 34.13 1,216,357 +0.46(+1.38%)
Jun 18, 2012 33.58 33.75 33.47 33.67 770,370 +0.03(+0.09%)
Jun 15, 2012 33.40 33.68 33.37 33.64 823,712 +0.39(+1.16%)
Jun 14, 2012 32.97 33.35 32.90 33.25 303,732 +0.31(+0.94%)
Jun 13, 2012 33.01 33.27 32.87 32.94 252,098 -0.25(-0.74%)
Jun 12, 2012 32.93 33.20 32.72 33.19 550,610 +0.47(+1.44%)
Jun 11, 2012 33.39 33.47 32.70 32.72 680,721 -0.42(-1.26%)
Jun 08, 2012 32.83 33.16 32.71 33.14 450,584 +0.03(+0.09%)
Jun 07, 2012 33.44 33.49 33.04 33.10 2,335,163 +0.06(+0.19%)
Jun 06, 2012 32.58 33.05 32.47 33.04 1,603,682 +0.85(+2.64%)
Jun 05, 2012 31.97 32.22 31.95 32.19 895,823 +0.23(+0.72%)
Jun 04, 2012 32.01 32.11 31.71 31.96 1,554,667 +0.09(+0.29%)
Jun 01, 2012 32.15 32.23 31.86 31.87 1,217,866 -0.82(-2.50%)
May 31, 2012 32.75 32.85 32.34 32.69 1,020,014 +0.04(+0.12%)
May 30, 2012 32.88 32.90 32.60 32.65 1,342,799 -0.63(-1.88%)
May 29, 2012 33.27 33.38 33.06 33.27 386,651 +0.46(+1.41%)
May 25, 2012 32.90 32.98 32.75 32.81 1,174,635 -0.14(-0.42%)
May 24, 2012 33.10 33.11 32.71 32.95 1,060,799 -0.07(-0.21%)
May 23, 2012 32.89 33.06 32.49 33.02 878,395 -0.13(-0.40%)
May 22, 2012 33.37 33.51 32.96 33.15 757,618 -0.08(-0.23%)
May 21, 2012 32.73 33.27 32.70 33.23 1,297,298 +0.59(+1.80%)
May 18, 2012 33.00 33.00 32.58 32.64 1,630,464 -0.16(-0.49%)
May 17, 2012 33.31 33.34 32.77 32.80 1,957,386 -0.53(-1.58%)
May 16, 2012 33.70 33.78 33.31 33.33 1,206,191 -0.28(-0.83%)
May 15, 2012 33.82 33.95 33.55 33.61 1,833,566 -0.36(-1.07%)
May 14, 2012 33.96 34.16 33.93 33.97 318,733 -0.50(-1.46%)
May 11, 2012 34.42 34.78 34.31 34.47 412,731 -0.13(-0.38%)
May 10, 2012 34.80 34.83 34.57 34.60 979,223 +0.09(+0.25%)
May 09, 2012 34.37 34.74 34.20 34.52 768,567 -0.34(-0.97%)
May 08, 2012 34.88 34.95 34.51 34.86 427,829 -0.39(-1.12%)
May 07, 2012 35.00 35.31 35.00 35.25 595,875 +0.12(+0.33%)
May 04, 2012 35.54 35.55 35.10 35.14 723,647 -0.60(-1.69%)
May 03, 2012 36.03 36.05 35.67 35.74 1,167,105 -0.31(-0.86%)
May 02, 2012 35.88 36.07 35.80 36.05 679,471 -0.16(-0.45%)
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.