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 (%)
Jun 29, 2012 34.20 34.36 34.09 34.35 696,634 +1.00(+3.01%)
Jun 28, 2012 33.15 33.37 32.98 33.35 1,931,934 -0.05(-0.16%)
Jun 27, 2012 33.27 33.44 33.19 33.41 932,463 +0.30(+0.90%)
Jun 26, 2012 33.05 33.22 32.83 33.11 867,331 +0.19(+0.57%)
Jun 25, 2012 33.19 33.19 32.83 32.92 1,603,975 -0.61(-1.82%)
Jun 22, 2012 33.61 33.61 33.36 33.53 607,064 +0.23(+0.68%)
Jun 21, 2012 34.29 34.29 33.27 33.30 920,510 -0.87(-2.56%)
Jun 20, 2012 34.15 34.40 33.95 34.18 1,782,216 +0.04(+0.11%)
Jun 19, 2012 33.91 34.30 33.89 34.14 1,216,096 +0.46(+1.38%)
Jun 18, 2012 33.58 33.75 33.47 33.68 770,205 +0.03(+0.09%)
Jun 15, 2012 33.41 33.68 33.37 33.64 823,535 +0.39(+1.16%)
Jun 14, 2012 32.97 33.36 32.90 33.26 303,667 +0.31(+0.94%)
Jun 13, 2012 33.02 33.28 32.88 32.95 252,044 -0.25(-0.74%)
Jun 12, 2012 32.93 33.21 32.73 33.20 550,492 +0.47(+1.44%)
Jun 11, 2012 33.40 33.47 32.70 32.73 680,575 -0.42(-1.26%)
Jun 08, 2012 32.84 33.17 32.72 33.14 450,487 +0.03(+0.09%)
Jun 07, 2012 33.45 33.50 33.05 33.11 2,334,662 +0.06(+0.19%)
Jun 06, 2012 32.59 33.06 32.48 33.05 1,603,338 +0.85(+2.64%)
Jun 05, 2012 31.98 32.22 31.95 32.20 895,631 +0.23(+0.72%)
Jun 04, 2012 32.01 32.12 31.71 31.97 1,554,333 +0.09(+0.29%)
Jun 01, 2012 32.15 32.24 31.87 31.88 1,217,604 -0.82(-2.50%)
May 31, 2012 32.76 32.86 32.35 32.69 1,019,795 +0.04(+0.12%)
May 30, 2012 32.89 32.90 32.61 32.66 1,342,511 -0.63(-1.88%)
May 29, 2012 33.28 33.39 33.07 33.28 386,568 +0.46(+1.41%)
May 25, 2012 32.90 32.99 32.76 32.82 1,174,383 -0.14(-0.42%)
May 24, 2012 33.11 33.12 32.72 32.96 1,060,572 -0.07(-0.21%)
May 23, 2012 32.90 33.07 32.50 33.03 878,207 -0.13(-0.40%)
May 22, 2012 33.37 33.51 32.96 33.16 757,456 -0.08(-0.23%)
May 21, 2012 32.74 33.28 32.71 33.24 1,297,019 +0.59(+1.80%)
May 18, 2012 33.00 33.01 32.59 32.65 1,630,114 -0.16(-0.49%)
May 17, 2012 33.31 33.34 32.78 32.81 1,956,966 -0.53(-1.58%)
May 16, 2012 33.71 33.79 33.31 33.34 1,205,933 -0.28(-0.83%)
May 15, 2012 33.83 33.96 33.56 33.61 1,833,172 -0.36(-1.07%)
May 14, 2012 33.97 34.17 33.94 33.98 318,665 -0.50(-1.46%)
May 11, 2012 34.42 34.79 34.32 34.48 412,643 -0.13(-0.38%)
May 10, 2012 34.80 34.84 34.58 34.61 979,013 +0.09(+0.25%)
May 09, 2012 34.38 34.75 34.20 34.53 768,403 -0.34(-0.97%)
May 08, 2012 34.89 34.96 34.52 34.87 427,738 -0.39(-1.12%)
May 07, 2012 35.00 35.32 35.00 35.26 595,747 +0.12(+0.33%)
May 04, 2012 35.55 35.56 35.11 35.14 723,492 -0.60(-1.69%)
May 03, 2012 36.04 36.05 35.68 35.75 1,166,854 -0.31(-0.86%)
May 02, 2012 35.88 36.08 35.81 36.05 679,325 -0.16(-0.45%)
May 01, 2012 35.95 36.42 35.95 36.22 668,379 +0.18(+0.49%)
Apr 30, 2012 36.13 36.13 35.92 36.04 471,070 -0.13(-0.36%)
Apr 27, 2012 36.22 36.26 36.00 36.17 842,226 +0.13(+0.36%)
Apr 26, 2012 35.75 36.13 35.72 36.04 923,601 +0.17(+0.47%)
Apr 25, 2012 35.78 35.88 35.70 35.87 750,536 +0.42(+1.18%)
Apr 24, 2012 35.40 35.57 35.34 35.45 1,136,850 +0.18(+0.50%)
Apr 23, 2012 35.15 35.30 34.98 35.27 707,074 -0.42(-1.19%)
Apr 20, 2012 35.81 35.91 35.70 35.70 462,704 +0.13(+0.37%)
Apr 19, 2012 35.78 35.92 35.39 35.57 410,711 -0.19(-0.52%)
Apr 18, 2012 35.71 35.85 35.63 35.75 928,918 -0.12(-0.32%)
Apr 17, 2012 35.64 35.96 35.50 35.87 916,768 +0.51(+1.44%)
Apr 16, 2012 35.55 35.57 35.20 35.36 221,516 +0.09(+0.24%)
Apr 13, 2012 35.65 35.66 35.27 35.27 682,329 -0.55(-1.53%)
Apr 12, 2012 35.37 35.84 35.34 35.82 691,808 +0.63(+1.78%)
Apr 11, 2012 35.35 35.36 35.15 35.20 1,182,999 +0.36(+1.04%)
Apr 10, 2012 35.37 35.48 34.81 34.83 498,332 -0.68(-1.91%)
Apr 09, 2012 35.42 35.63 35.33 35.51 935,950 -0.29(-0.80%)
Apr 05, 2012 35.65 35.91 35.65 35.80 463,197 -0.05(-0.13%)
Apr 04, 2012 36.03 36.03 35.74 35.85 605,368 -0.62(-1.69%)
Apr 03, 2012 36.74 36.80 36.31 36.46 536,329 -0.37(-1.01%)
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.