ACWI Ishares MSCI ETF (NQ: ACWI )

117.09 +0.60 (+0.52%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 36.60 36.60 36.41 36.50 1,308,939 -0.05(-0.12%)
Mar 30, 2011 36.54 36.65 36.41 36.54 1,347,181 +0.30(+0.83%)
Mar 29, 2011 35.93 36.24 35.81 36.24 121,297 +0.29(+0.82%)
Mar 28, 2011 36.15 36.26 35.93 35.95 412,062 -0.11(-0.29%)
Mar 25, 2011 36.24 36.31 36.03 36.05 735,425 -0.19(-0.52%)
Mar 24, 2011 36.07 36.32 35.86 36.24 646,655 +0.39(+1.09%)
Mar 23, 2011 35.72 36.00 35.50 35.85 502,063 +0.03(+0.08%)
Mar 22, 2011 35.73 35.86 35.68 35.82 779,557 +0.05(+0.13%)
Mar 21, 2011 35.77 35.83 35.47 35.77 471,836 +0.61(+1.74%)
Mar 18, 2011 35.17 35.33 35.02 35.16 731,940 +0.41(+1.17%)
Mar 17, 2011 34.97 35.09 34.58 34.75 969,713 +0.54(+1.57%)
Mar 16, 2011 34.99 34.99 33.89 34.22 1,051,195 -0.86(-2.45%)
Mar 15, 2011 34.17 35.22 34.15 35.08 1,074,595 -0.57(-1.59%)
Mar 14, 2011 35.39 35.66 35.29 35.64 419,696 -0.32(-0.88%)
Mar 11, 2011 35.69 36.10 35.66 35.96 358,394 +0.10(+0.27%)
Mar 10, 2011 36.13 36.13 35.80 35.86 380,408 -0.80(-2.18%)
Mar 09, 2011 36.69 36.72 36.50 36.66 318,372 -0.02(-0.04%)
Mar 08, 2011 36.36 36.74 36.24 36.68 373,185 +0.30(+0.83%)
Mar 07, 2011 37.01 37.01 36.26 36.38 641,708 -0.38(-1.05%)
Mar 04, 2011 37.05 37.05 36.57 36.76 520,165 -0.31(-0.83%)
Mar 03, 2011 36.74 37.09 36.70 37.07 377,918 +0.60(+1.63%)
Mar 02, 2011 36.42 36.64 36.14 36.47 947,635 +0.17(+0.46%)
Mar 01, 2011 37.00 37.04 36.30 36.31 380,375 -0.51(-1.37%)
Feb 28, 2011 36.69 36.93 36.68 36.81 968,691 +0.29(+0.78%)
Feb 25, 2011 36.35 36.56 36.26 36.53 1,047,269 +0.45(+1.23%)
Feb 24, 2011 36.15 36.22 35.80 36.08 192,268 +0.04(+0.10%)
Feb 23, 2011 36.26 36.33 35.83 36.04 251,619 -0.12(-0.33%)
Feb 22, 2011 36.50 36.75 36.09 36.16 1,209,237 -1.00(-2.68%)
Feb 18, 2011 37.06 37.18 36.98 37.16 202,659 +0.17(+0.47%)
Feb 17, 2011 36.87 37.05 36.78 36.99 441,354 +0.11(+0.31%)
Feb 16, 2011 36.63 36.91 36.63 36.87 268,943 +0.29(+0.80%)
Feb 15, 2011 36.62 36.66 36.48 36.58 692,901 -0.01(-0.02%)
Feb 14, 2011 36.56 36.66 36.52 36.59 644,496 +0.03(+0.08%)
Feb 11, 2011 36.30 36.63 36.15 36.56 145,790 +0.16(+0.44%)
Feb 10, 2011 35.99 36.46 35.99 36.40 515,722 -0.17(-0.47%)
Feb 09, 2011 36.69 36.69 36.41 36.57 1,681,634 -0.17(-0.47%)
Feb 08, 2011 36.44 36.75 36.43 36.75 1,382,482 +0.20(+0.54%)
Feb 07, 2011 36.36 36.66 36.36 36.55 289,191 +0.17(+0.46%)
Feb 04, 2011 36.44 36.44 36.21 36.38 377,746 -0.04(-0.10%)
Feb 03, 2011 36.29 36.44 36.05 36.42 579,001 +0.07(+0.19%)
Feb 02, 2011 36.35 36.47 36.29 36.35 182,731 -0.08(-0.21%)
Feb 01, 2011 35.96 36.47 35.96 36.43 470,323 +0.72(+2.03%)
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%)
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.