ACWI Ishares MSCI ETF (NQ: ACWI )

92.56 +1.85 (+2.04%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.20 47.25 46.92 47.20 2,018,151 +0.34(+0.73%)
Mar 29, 2012 46.79 46.95 46.48 46.86 1,833,317 -0.26(-0.55%)
Mar 28, 2012 47.39 47.39 46.87 47.12 933,000 -0.27(-0.57%)
Mar 27, 2012 47.65 47.65 47.36 47.39 491,795 -0.15(-0.32%)
Mar 26, 2012 47.35 47.56 47.28 47.54 416,247 +0.62(+1.32%)
Mar 23, 2012 46.70 46.95 46.49 46.92 235,001 +0.22(+0.47%)
Mar 22, 2012 46.62 46.77 46.47 46.70 794,057 -0.41(-0.87%)
Mar 21, 2012 47.30 47.32 46.91 47.11 635,104 -0.22(-0.46%)
Mar 20, 2012 47.19 47.36 47.00 47.33 394,656 -0.35(-0.73%)
Mar 19, 2012 47.50 47.81 47.34 47.68 525,067 +0.20(+0.42%)
Mar 16, 2012 47.48 47.64 47.46 47.48 497,659 +0.09(+0.19%)
Mar 15, 2012 47.13 47.42 47.05 47.39 1,684,217 +0.32(+0.68%)
Mar 14, 2012 47.26 47.30 46.93 47.07 1,709,466 -0.20(-0.42%)
Mar 13, 2012 46.77 47.29 46.68 47.27 475,430 +0.76(+1.63%)
Mar 12, 2012 46.54 46.58 46.32 46.51 667,050 -0.09(-0.19%)
Mar 09, 2012 46.61 46.72 46.46 46.60 426,487 +0.07(+0.15%)
Mar 08, 2012 46.25 46.67 46.24 46.53 345,645 +0.75(+1.64%)
Mar 07, 2012 45.60 45.88 45.50 45.78 556,251 +0.51(+1.13%)
Mar 06, 2012 45.64 45.64 45.23 45.27 566,796 -1.22(-2.62%)
Mar 05, 2012 46.57 46.64 46.31 46.49 423,532 -0.25(-0.53%)
Mar 02, 2012 46.80 46.89 46.63 46.74 624,300 -0.29(-0.62%)
Mar 01, 2012 46.84 47.10 46.84 47.03 810,191 +0.35(+0.75%)
Feb 29, 2012 47.05 47.17 46.58 46.68 1,768,216 -0.28(-0.60%)
Feb 28, 2012 46.68 46.96 46.50 46.96 1,064,302 +0.44(+0.95%)
Feb 27, 2012 46.27 46.65 46.09 46.52 725,795 -0.20(-0.43%)
Feb 24, 2012 46.60 46.78 46.58 46.72 744,331 +0.23(+0.49%)
Feb 23, 2012 46.27 46.50 46.06 46.49 822,995 +0.20(+0.43%)
Feb 22, 2012 46.31 46.39 46.19 46.29 417,809 -0.10(-0.22%)
Feb 21, 2012 46.56 46.63 46.25 46.39 707,978 +0.09(+0.19%)
Feb 17, 2012 46.28 46.42 46.16 46.30 644,460 +0.13(+0.28%)
Feb 16, 2012 45.64 46.23 45.55 46.17 835,475 +0.56(+1.23%)
Feb 15, 2012 46.00 46.02 45.55 45.61 1,029,658 -0.11(-0.24%)
Feb 14, 2012 45.78 45.81 45.37 45.72 540,904 -0.22(-0.48%)
Feb 13, 2012 45.91 45.98 45.72 45.94 425,593 +0.50(+1.10%)
Feb 10, 2012 45.50 45.50 45.25 45.44 546,336 -0.58(-1.26%)
Feb 09, 2012 46.07 46.16 45.82 46.02 920,506 +0.01(+0.02%)
Feb 08, 2012 45.97 46.15 45.78 46.01 1,253,029 +0.13(+0.28%)
Feb 07, 2012 45.51 45.95 45.48 45.88 1,040,463 +0.17(+0.37%)
Feb 06, 2012 45.56 45.71 45.46 45.71 629,939 -0.19(-0.41%)
Feb 03, 2012 45.65 45.90 45.52 45.90 775,088 +0.64(+1.41%)
Feb 02, 2012 45.16 45.39 45.05 45.26 1,000,551 +0.21(+0.47%)
Feb 01, 2012 44.97 45.30 44.95 45.05 1,871,479 +0.57(+1.28%)
Jan 31, 2012 44.85 44.86 44.31 44.48 1,128,588 +0.09(+0.20%)
Jan 30, 2012 44.20 44.50 44.01 44.39 996,289 -0.36(-0.80%)
Jan 27, 2012 44.50 44.82 44.50 44.75 507,061 +0.05(+0.11%)
Jan 26, 2012 44.99 45.16 44.52 44.70 463,314 -0.05(-0.11%)
Jan 25, 2012 44.25 44.88 44.05 44.75 626,088 +0.41(+0.92%)
Jan 24, 2012 44.00 44.38 43.99 44.34 985,695 -0.13(-0.29%)
Jan 23, 2012 44.38 44.66 44.28 44.47 384,828 +0.17(+0.38%)
Jan 20, 2012 44.12 44.34 44.10 44.30 296,157 +0.08(+0.18%)
Jan 19, 2012 44.14 44.30 44.00 44.22 320,655 +0.37(+0.84%)
Jan 18, 2012 43.27 43.89 43.26 43.85 408,032 +0.67(+1.55%)
Jan 17, 2012 43.28 43.49 43.14 43.18 694,892 +0.36(+0.84%)
Jan 13, 2012 42.79 42.87 42.44 42.82 382,065 -0.35(-0.81%)
Jan 12, 2012 43.21 43.31 42.88 43.17 390,181 +0.02(+0.05%)
Jan 11, 2012 42.94 43.21 42.78 43.15 431,563 +0.15(+0.35%)
Jan 10, 2012 43.25 43.29 43.00 43.00 715,999 +0.38(+0.89%)
Jan 09, 2012 42.58 42.64 42.37 42.62 858,801 +0.15(+0.35%)
Jan 06, 2012 42.78 42.78 42.36 42.47 611,754 -0.33(-0.77%)
Jan 05, 2012 42.54 42.89 42.33 42.80 267,141 -0.17(-0.40%)
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.