ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.04 37.04 36.76 36.86 419,675 -0.40(-1.08%)
Sep 27, 2012 37.03 37.35 36.95 37.26 255,500 +0.40(+1.09%)
Sep 26, 2012 36.91 36.97 36.69 36.86 450,096 -0.24(-0.64%)
Sep 25, 2012 37.50 37.63 37.08 37.10 540,281 -0.34(-0.91%)
Sep 24, 2012 37.25 37.52 37.23 37.44 2,896,640 -0.10(-0.27%)
Sep 21, 2012 37.78 37.82 37.54 37.54 288,461 -0.02(-0.06%)
Sep 20, 2012 37.40 37.59 37.26 37.56 652,334 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.64 37.74 219,078 +0.02(+0.06%)
Sep 18, 2012 37.72 37.73 37.58 37.71 704,698 -0.06(-0.15%)
Sep 17, 2012 37.78 37.95 37.70 37.77 656,589 -0.19(-0.50%)
Sep 14, 2012 37.92 38.22 37.85 37.96 1,285,935 +0.26(+0.69%)
Sep 13, 2012 37.03 37.78 36.91 37.70 1,036,363 +0.65(+1.75%)
Sep 12, 2012 37.09 37.12 36.95 37.05 897,863 +0.16(+0.43%)
Sep 11, 2012 36.67 36.99 36.67 36.89 571,826 +0.26(+0.71%)
Sep 10, 2012 36.86 36.92 36.61 36.63 2,674,268 -0.28(-0.75%)
Sep 07, 2012 36.77 36.91 36.73 36.91 1,110,941 +0.39(+1.06%)
Sep 06, 2012 35.93 36.54 35.93 36.52 526,440 +0.80(+2.23%)
Sep 05, 2012 35.80 35.85 35.65 35.72 804,604 -0.06(-0.18%)
Sep 04, 2012 35.90 35.92 35.64 35.79 593,456 -0.10(-0.29%)
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%)
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.