ACWI Ishares MSCI ETF (NQ: ACWI )

110.23 +0.08 (+0.07%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 36.63 36.67 36.41 36.45 214,077 +0.11(+0.29%)
May 23, 2011 36.46 36.47 36.22 36.35 163,467 -0.68(-1.85%)
May 20, 2011 37.21 37.27 36.89 37.03 171,441 -0.40(-1.08%)
May 19, 2011 37.31 37.45 37.15 37.43 301,454 +0.16(+0.43%)
May 18, 2011 37.01 37.34 36.93 37.27 300,889 +0.30(+0.82%)
May 17, 2011 36.81 36.99 36.60 36.97 207,074 +0.09(+0.25%)
May 16, 2011 37.00 37.30 36.78 36.88 460,936 -0.14(-0.37%)
May 13, 2011 37.56 37.62 36.89 37.02 734,502 -0.59(-1.58%)
May 12, 2011 37.26 37.69 37.10 37.61 205,464 +0.14(+0.37%)
May 11, 2011 37.80 37.87 37.28 37.47 679,079 -0.55(-1.44%)
May 10, 2011 37.83 38.03 37.76 38.02 556,523 +0.29(+0.77%)
May 09, 2011 37.56 37.80 37.37 37.73 406,022 +0.25(+0.67%)
May 06, 2011 37.83 37.97 37.29 37.48 509,582 +0.13(+0.35%)
May 05, 2011 37.59 37.71 37.20 37.35 599,071 -0.53(-1.41%)
May 04, 2011 38.23 38.23 37.73 37.88 549,137 -0.33(-0.86%)
May 03, 2011 38.37 38.45 38.04 38.21 280,100 -0.31(-0.81%)
May 02, 2011 38.50 38.80 38.45 38.52 277,356 -0.05(-0.14%)
Apr 29, 2011 38.52 38.64 38.42 38.58 285,251 +0.11(+0.30%)
Apr 28, 2011 38.23 38.49 38.22 38.46 1,060,761 +0.13(+0.34%)
Apr 27, 2011 38.08 38.37 37.85 38.33 1,369,599 +0.39(+1.02%)
Apr 26, 2011 37.71 37.98 37.63 37.94 1,034,411 +0.37(+0.99%)
Apr 25, 2011 37.62 37.67 37.42 37.57 249,321 -0.08(-0.20%)
Apr 21, 2011 37.71 37.71 37.50 37.65 118,833 +0.26(+0.69%)
Apr 20, 2011 37.31 37.44 37.30 37.39 405,622 +0.65(+1.76%)
Apr 19, 2011 36.67 36.76 36.54 36.74 735,054 +0.30(+0.84%)
Apr 18, 2011 36.53 36.55 36.02 36.44 219,955 -0.53(-1.42%)
Apr 15, 2011 36.97 37.06 36.82 36.96 105,757 -0.04(-0.10%)
Apr 14, 2011 36.69 37.01 36.68 37.00 675,326 +0.05(+0.12%)
Apr 13, 2011 37.13 37.19 36.77 36.95 687,247 +0.12(+0.33%)
Apr 12, 2011 37.04 37.04 36.69 36.83 186,966 -0.33(-0.88%)
Apr 11, 2011 37.34 37.50 37.09 37.16 584,480 -0.17(-0.45%)
Apr 08, 2011 37.52 37.67 37.21 37.33 377,202 +0.06(+0.16%)
Apr 07, 2011 37.40 37.46 37.14 37.27 249,593 -0.14(-0.39%)
Apr 06, 2011 37.46 37.59 37.30 37.41 101,489 +0.19(+0.51%)
Apr 05, 2011 37.08 37.33 37.00 37.22 461,221 +0.03(+0.08%)
Apr 04, 2011 37.22 37.29 37.11 37.19 1,920,284 +0.11(+0.29%)
Apr 01, 2011 36.89 37.22 36.89 37.08 1,371,827 +0.28(+0.77%)
Mar 31, 2011 36.91 36.91 36.71 36.80 1,298,058 -0.05(-0.12%)
Mar 30, 2011 36.85 36.95 36.71 36.85 1,335,982 +0.30(+0.83%)
Mar 29, 2011 36.23 36.54 36.11 36.54 120,288 +0.30(+0.82%)
Mar 28, 2011 36.45 36.57 36.23 36.25 408,637 -0.11(-0.29%)
Mar 25, 2011 36.54 36.61 36.33 36.35 729,311 -0.19(-0.52%)
Mar 24, 2011 36.38 36.62 36.16 36.54 641,279 +0.40(+1.09%)
Mar 23, 2011 36.02 36.30 35.80 36.15 497,890 +0.03(+0.08%)
Mar 22, 2011 36.03 36.16 35.98 36.12 773,076 +0.05(+0.13%)
Mar 21, 2011 36.07 36.13 35.77 36.07 467,914 +0.62(+1.74%)
Mar 18, 2011 35.46 35.62 35.31 35.46 725,855 +0.41(+1.17%)
Mar 17, 2011 35.27 35.39 34.87 35.04 961,652 +0.54(+1.57%)
Mar 16, 2011 35.28 35.28 34.17 34.50 1,042,457 -0.87(-2.45%)
Mar 15, 2011 34.46 35.52 34.44 35.37 1,065,662 -0.57(-1.59%)
Mar 14, 2011 35.68 35.96 35.59 35.94 416,207 -0.32(-0.88%)
Mar 11, 2011 35.99 36.40 35.96 36.26 355,414 +0.10(+0.27%)
Mar 10, 2011 36.44 36.44 36.10 36.16 377,246 -0.81(-2.18%)
Mar 09, 2011 36.99 37.03 36.81 36.97 315,726 -0.02(-0.04%)
Mar 08, 2011 36.67 37.05 36.54 36.99 370,083 +0.30(+0.83%)
Mar 07, 2011 37.32 37.32 36.57 36.68 636,374 -0.39(-1.05%)
Mar 04, 2011 37.36 37.36 36.87 37.07 515,840 -0.31(-0.83%)
Mar 03, 2011 37.05 37.40 37.01 37.38 374,777 +0.60(+1.63%)
Mar 02, 2011 36.73 36.95 36.45 36.78 939,757 +0.17(+0.46%)
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.