ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.98 37.02 36.87 36.95 919,417 -0.02(-0.04%)
Nov 29, 2012 36.90 37.03 36.76 36.97 474,408 +0.24(+0.66%)
Nov 28, 2012 36.27 36.74 36.11 36.73 948,904 +0.25(+0.69%)
Nov 27, 2012 36.62 36.70 36.43 36.48 511,527 -0.20(-0.56%)
Nov 26, 2012 36.59 36.68 36.45 36.68 747,674 -0.08(-0.21%)
Nov 23, 2012 36.51 36.76 36.50 36.76 353,216 +0.56(+1.56%)
Nov 21, 2012 36.10 36.19 36.05 36.19 1,109,550 +0.12(+0.33%)
Nov 20, 2012 35.96 36.10 35.82 36.08 526,024 +0.01(+0.02%)
Nov 19, 2012 35.74 36.08 35.74 36.07 644,382 +0.69(+1.95%)
Nov 16, 2012 35.30 35.40 34.99 35.38 1,315,795 +0.13(+0.36%)
Nov 15, 2012 35.40 35.42 35.12 35.25 378,424 +0.04(+0.11%)
Nov 14, 2012 35.82 35.82 35.14 35.21 683,351 -0.45(-1.27%)
Nov 13, 2012 35.52 35.97 35.52 35.67 508,782 -0.18(-0.50%)
Nov 12, 2012 35.90 35.97 35.79 35.85 333,111 +0.04(+0.11%)
Nov 09, 2012 35.79 36.08 35.69 35.81 1,224,279 -0.03(-0.09%)
Nov 08, 2012 36.22 36.32 35.81 35.84 1,177,355 -0.38(-1.04%)
Nov 07, 2012 36.64 36.64 35.99 36.22 601,404 -0.49(-1.32%)
Nov 06, 2012 36.68 36.96 36.66 36.70 748,289 +0.12(+0.32%)
Nov 05, 2012 36.48 36.64 36.40 36.58 207,753 +0.03(+0.09%)
Nov 02, 2012 36.98 36.98 36.50 36.55 1,536,612 -0.31(-0.83%)
Nov 01, 2012 36.57 36.87 36.54 36.86 1,517,959 +0.49(+1.33%)
Oct 31, 2012 36.80 36.80 36.26 36.37 1,083,140 -0.05(-0.15%)
Oct 26, 2012 36.41 36.43 36.43 36.43 562,151 -0.13(-0.34%)
Oct 25, 2012 36.68 36.77 36.35 36.55 390,632 +0.18(+0.50%)
Oct 24, 2012 36.68 36.80 36.33 36.37 1,378,544 -0.02(-0.04%)
Oct 23, 2012 36.51 36.51 36.17 36.39 835,503 -0.43(-1.17%)
Oct 19, 2012 37.27 37.29 36.76 36.82 337,538 -0.57(-1.53%)
Oct 18, 2012 37.40 37.59 37.27 37.39 1,411,676 -0.10(-0.27%)
Oct 17, 2012 37.41 37.52 37.25 37.49 757,193 +0.29(+0.78%)
Oct 16, 2012 37.10 37.23 37.00 37.20 794,794 +0.45(+1.21%)
Oct 15, 2012 36.67 36.79 36.51 36.76 1,458,306 +0.24(+0.66%)
Oct 12, 2012 36.64 36.73 36.44 36.51 955,921 -0.06(-0.17%)
Oct 11, 2012 36.76 36.82 36.58 36.58 369,708 +0.14(+0.39%)
Oct 10, 2012 36.61 36.66 36.36 36.44 807,572 -0.12(-0.32%)
Oct 09, 2012 36.90 36.94 36.55 36.55 1,720,083 -0.45(-1.23%)
Oct 08, 2012 36.97 37.05 36.92 37.01 1,123,057 -0.20(-0.53%)
Oct 05, 2012 37.45 37.48 37.12 37.20 1,293,877 +0.05(+0.13%)
Oct 04, 2012 37.04 37.18 36.94 37.16 657,309 +0.32(+0.87%)
Oct 03, 2012 36.90 36.93 36.68 36.84 794,227 -0.02(-0.04%)
Oct 02, 2012 36.98 37.05 36.70 36.85 504,940 +0.09(+0.26%)
Oct 01, 2012 36.88 37.07 36.70 36.76 708,852 +0.20(+0.54%)
Sep 28, 2012 36.74 36.74 36.47 36.56 423,098 -0.40(-1.08%)
Sep 27, 2012 36.73 37.05 36.66 36.96 257,584 +0.40(+1.09%)
Sep 26, 2012 36.62 36.67 36.40 36.56 453,768 -0.23(-0.64%)
Sep 25, 2012 37.20 37.32 36.78 36.80 544,689 -0.34(-0.91%)
Sep 24, 2012 36.95 37.22 36.93 37.13 2,920,270 -0.10(-0.27%)
Sep 21, 2012 37.47 37.52 37.23 37.23 290,814 -0.02(-0.06%)
Sep 20, 2012 37.10 37.29 36.96 37.26 657,655 -0.17(-0.46%)
Sep 19, 2012 37.47 37.54 37.33 37.43 220,865 +0.02(+0.06%)
Sep 18, 2012 37.41 37.42 37.27 37.41 710,447 -0.05(-0.15%)
Sep 17, 2012 37.48 37.64 37.39 37.46 661,945 -0.19(-0.50%)
Sep 14, 2012 37.61 37.91 37.55 37.65 1,296,425 +0.26(+0.69%)
Sep 13, 2012 36.73 37.48 36.62 37.39 1,044,817 +0.64(+1.75%)
Sep 12, 2012 36.79 36.82 36.65 36.75 905,187 +0.16(+0.43%)
Sep 11, 2012 36.37 36.69 36.37 36.59 576,491 +0.26(+0.71%)
Sep 10, 2012 36.56 36.62 36.32 36.33 2,696,084 -0.27(-0.75%)
Sep 07, 2012 36.48 36.61 36.43 36.61 1,120,004 +0.38(+1.06%)
Sep 06, 2012 35.64 36.24 35.64 36.22 530,734 +0.79(+2.23%)
Sep 05, 2012 35.51 35.56 35.36 35.43 811,168 -0.06(-0.18%)
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.