ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.49 35.75 35.49 35.70 624,264 +0.36(+1.02%)
Jan 28, 2011 36.14 36.14 35.33 35.34 586,979 -0.85(-2.34%)
Jan 27, 2011 36.17 36.26 36.02 36.19 740,624 +0.09(+0.25%)
Jan 26, 2011 36.15 36.21 35.98 36.10 676,531 +0.16(+0.44%)
Jan 25, 2011 35.83 35.94 35.65 35.94 213,969 -0.02(-0.04%)
Jan 24, 2011 35.70 35.98 35.65 35.95 740,457 +0.23(+0.63%)
Jan 21, 2011 35.77 35.89 35.66 35.73 277,607 +0.08(+0.21%)
Jan 20, 2011 35.74 35.74 35.37 35.65 710,662 -0.23(-0.65%)
Jan 19, 2011 36.23 36.24 35.76 35.89 1,126,941 -0.28(-0.77%)
Jan 18, 2011 36.08 36.17 36.00 36.16 844,654 +0.11(+0.31%)
Jan 14, 2011 35.68 36.05 35.68 36.05 2,232,164 +0.27(+0.76%)
Jan 13, 2011 35.97 36.00 35.77 35.78 1,882,803 -0.02(-0.06%)
Jan 12, 2011 35.58 35.83 35.52 35.80 436,831 +0.57(+1.63%)
Jan 11, 2011 35.30 35.31 35.09 35.23 502,061 +0.11(+0.32%)
Jan 10, 2011 34.96 35.14 34.82 35.12 209,321 -0.08(-0.24%)
Jan 07, 2011 35.39 35.39 34.92 35.20 219,154 -0.13(-0.36%)
Jan 06, 2011 35.59 35.59 35.21 35.33 2,194,558 -0.23(-0.64%)
Jan 05, 2011 35.33 35.58 35.24 35.55 459,520 +0.00(+0.00%)
Jan 04, 2011 35.76 35.76 35.31 35.55 223,202 -0.04(-0.11%)
Jan 03, 2011 35.59 35.75 35.57 35.59 691,660 +0.26(+0.75%)
Dec 31, 2010 35.27 35.35 35.15 35.33 406,664 +0.11(+0.32%)
Dec 30, 2010 35.24 35.24 35.05 35.21 598,773 +0.04(+0.11%)
Dec 29, 2010 35.22 35.30 35.13 35.18 663,085 +0.13(+0.37%)
Dec 28, 2010 34.95 35.05 34.95 35.05 330,903 +0.06(+0.17%)
Dec 27, 2010 34.90 35.03 34.81 34.99 1,221,144 -0.01(-0.02%)
Dec 23, 2010 35.02 35.09 34.86 34.99 2,560,978 -0.02(-0.04%)
Dec 22, 2010 34.99 35.03 34.90 35.01 2,528,270 +0.07(+0.19%)
Dec 21, 2010 34.93 34.99 34.84 34.94 647,132 +0.30(+0.87%)
Dec 20, 2010 34.57 34.81 34.48 34.64 573,458 -0.05(-0.15%)
Dec 17, 2010 34.60 34.69 34.47 34.69 1,715,687 +0.07(+0.22%)
Dec 16, 2010 34.36 34.65 34.36 34.62 468,490 +0.16(+0.48%)
Dec 15, 2010 34.55 34.75 34.40 34.45 231,387 -0.33(-0.95%)
Dec 14, 2010 34.84 34.98 34.72 34.78 970,599 +0.05(+0.15%)
Dec 13, 2010 34.81 34.93 34.67 34.73 447,442 +0.25(+0.72%)
Dec 10, 2010 34.40 34.58 34.35 34.48 218,236 +0.04(+0.13%)
Dec 09, 2010 34.56 34.56 34.25 34.44 360,170 +0.14(+0.41%)
Dec 08, 2010 34.28 34.40 34.10 34.30 186,737 +0.07(+0.20%)
Dec 07, 2010 34.73 34.75 34.23 34.23 645,131 -0.09(-0.26%)
Dec 06, 2010 34.25 34.39 34.16 34.32 154,874 -0.05(-0.15%)
Dec 03, 2010 34.14 34.39 34.07 34.37 322,091 +0.18(+0.52%)
Dec 02, 2010 33.68 34.20 33.66 34.19 359,058 +0.58(+1.71%)
Dec 01, 2010 33.32 33.67 33.32 33.62 325,071 +0.84(+2.58%)
Nov 30, 2010 32.68 33.27 32.53 32.77 614,257 -0.26(-0.79%)
Nov 29, 2010 33.03 33.15 32.68 33.03 451,275 -0.19(-0.56%)
Nov 26, 2010 33.18 33.33 33.03 33.22 666,611 -0.31(-0.91%)
Nov 24, 2010 33.30 33.53 33.53 33.53 729,339 +0.45(+1.36%)
Nov 23, 2010 33.32 33.34 32.95 33.08 457,834 -0.80(-2.36%)
Nov 22, 2010 33.66 33.92 33.45 33.88 184,746 -0.16(-0.46%)
Nov 19, 2010 33.86 34.04 33.64 34.04 224,535 +0.06(+0.18%)
Nov 18, 2010 33.83 34.02 33.79 33.98 119,050 +0.73(+2.20%)
Nov 17, 2010 33.30 33.42 33.18 33.24 382,296 +0.07(+0.23%)
Nov 16, 2010 33.60 33.62 33.04 33.17 600,671 -0.72(-2.12%)
Nov 15, 2010 34.12 34.16 33.87 33.89 292,716 -0.03(-0.09%)
Nov 12, 2010 34.15 34.25 33.74 33.92 338,853 -0.35(-1.02%)
Nov 11, 2010 34.21 34.35 34.06 34.27 255,058 -0.16(-0.48%)
Nov 10, 2010 34.54 34.54 34.10 34.43 461,946 +0.09(+0.26%)
Nov 09, 2010 34.93 34.93 34.17 34.34 411,677 -0.28(-0.82%)
Nov 08, 2010 34.69 34.69 34.47 34.63 1,057,184 -0.13(-0.39%)
Nov 05, 2010 34.78 34.90 34.62 34.76 383,025 -0.07(-0.19%)
Nov 04, 2010 34.51 34.83 34.42 34.83 1,177,581 +0.77(+2.26%)
Nov 03, 2010 33.91 34.10 33.60 34.06 322,803 +0.19(+0.55%)
Nov 02, 2010 33.88 33.97 33.82 33.87 357,040 +0.32(+0.96%)
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.