ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.05 37.05 36.77 36.87 419,585 -0.40(-1.08%)
Sep 27, 2012 37.04 37.36 36.96 37.27 255,445 +0.40(+1.09%)
Sep 26, 2012 36.92 36.98 36.70 36.87 449,999 -0.24(-0.64%)
Sep 25, 2012 37.51 37.63 37.09 37.10 540,165 -0.34(-0.91%)
Sep 24, 2012 37.26 37.53 37.24 37.44 2,896,019 -0.10(-0.27%)
Sep 21, 2012 37.78 37.83 37.55 37.55 288,399 -0.02(-0.06%)
Sep 20, 2012 37.41 37.60 37.27 37.57 652,194 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.65 37.74 219,031 +0.02(+0.06%)
Sep 18, 2012 37.73 37.74 37.59 37.72 704,547 -0.06(-0.15%)
Sep 17, 2012 37.79 37.96 37.70 37.78 656,448 -0.19(-0.50%)
Sep 14, 2012 37.93 38.23 37.86 37.97 1,285,659 +0.26(+0.69%)
Sep 13, 2012 37.04 37.79 36.92 37.70 1,036,140 +0.65(+1.75%)
Sep 12, 2012 37.10 37.13 36.95 37.06 897,670 +0.16(+0.43%)
Sep 11, 2012 36.68 37.00 36.68 36.90 571,703 +0.26(+0.71%)
Sep 10, 2012 36.87 36.93 36.62 36.64 2,673,694 -0.28(-0.75%)
Sep 07, 2012 36.78 36.91 36.73 36.91 1,110,703 +0.39(+1.06%)
Sep 06, 2012 35.94 36.54 35.94 36.53 526,327 +0.80(+2.23%)
Sep 05, 2012 35.81 35.86 35.66 35.73 804,432 -0.06(-0.18%)
Sep 04, 2012 35.91 35.92 35.64 35.79 593,329 -0.10(-0.29%)
Aug 31, 2012 36.05 36.08 35.69 35.90 790,966 +0.24(+0.69%)
Aug 30, 2012 35.86 35.86 35.60 35.65 248,501 -0.39(-1.07%)
Aug 29, 2012 36.00 36.11 35.98 36.04 1,819,623 -0.04(-0.11%)
Aug 27, 2012 36.17 36.26 36.04 36.08 292,986 -0.09(-0.24%)
Aug 24, 2012 35.86 36.23 35.85 36.16 581,832 +0.13(+0.37%)
Aug 23, 2012 36.28 36.28 35.98 36.03 527,412 -0.28(-0.78%)
Aug 22, 2012 36.12 36.37 36.06 36.31 136,791 -0.01(-0.02%)
Aug 21, 2012 36.53 36.63 36.24 36.32 354,141 +0.02(+0.07%)
Aug 20, 2012 36.24 36.31 36.09 36.30 595,921 -0.02(-0.04%)
Aug 17, 2012 36.33 36.35 36.22 36.31 199,790 +0.01(+0.02%)
Aug 16, 2012 36.08 36.35 35.97 36.31 401,796 +0.39(+1.10%)
Aug 15, 2012 35.92 36.00 35.86 35.91 386,328 -0.05(-0.13%)
Aug 14, 2012 36.06 36.09 35.86 35.96 294,749 +0.02(+0.04%)
Aug 13, 2012 36.01 36.02 35.76 35.94 797,500 -0.08(-0.22%)
Aug 10, 2012 35.79 36.04 35.68 36.02 1,013,547 +0.06(+0.18%)
Aug 09, 2012 35.84 36.04 35.83 35.96 126,497 +0.09(+0.24%)
Aug 08, 2012 35.71 35.99 35.71 35.87 408,619 +0.00(+0.00%)
Aug 07, 2012 35.78 36.04 35.77 35.87 911,045 +0.28(+0.80%)
Aug 06, 2012 35.53 35.74 35.50 35.59 1,168,727 +0.20(+0.56%)
Aug 03, 2012 35.26 35.52 35.16 35.39 657,087 +0.84(+2.42%)
Aug 02, 2012 34.62 34.85 34.30 34.55 950,984 -0.33(-0.95%)
Aug 01, 2012 35.13 35.19 34.89 34.89 972,082 -0.04(-0.11%)
Jul 31, 2012 35.15 35.26 34.92 34.92 1,646,175 -0.24(-0.67%)
Jul 30, 2012 35.07 35.30 35.05 35.16 564,876 -0.02(-0.04%)
Jul 27, 2012 34.74 35.32 34.71 35.18 1,105,231 +0.70(+2.04%)
Jul 26, 2012 34.36 34.55 34.27 34.47 247,632 +0.75(+2.22%)
Jul 25, 2012 33.81 33.91 33.56 33.72 692,214 +0.06(+0.19%)
Jul 24, 2012 33.97 33.99 33.45 33.66 151,935 -0.30(-0.88%)
Jul 23, 2012 33.77 34.03 33.63 33.96 1,176,133 -0.54(-1.58%)
Jul 20, 2012 34.67 34.68 34.49 34.51 987,658 -0.50(-1.42%)
Jul 19, 2012 34.96 35.11 34.85 35.00 510,704 +0.19(+0.54%)
Jul 18, 2012 34.46 34.87 34.42 34.81 1,155,175 +0.25(+0.73%)
Jul 17, 2012 34.49 34.62 34.13 34.56 719,762 +0.18(+0.53%)
Jul 16, 2012 34.45 34.47 34.19 34.38 760,264 -0.05(-0.14%)
Jul 13, 2012 33.98 34.46 33.98 34.43 1,043,056 +0.50(+1.47%)
Jul 12, 2012 33.91 34.06 33.65 33.93 1,089,027 -0.28(-0.81%)
Jul 11, 2012 34.29 34.33 34.03 34.21 2,627,546 +0.04(+0.12%)
Jul 10, 2012 34.62 34.62 34.06 34.17 781,966 -0.23(-0.67%)
Jul 09, 2012 34.32 34.41 34.21 34.40 321,317 -0.08(-0.23%)
Jul 06, 2012 34.54 34.58 34.30 34.47 292,254 -0.39(-1.13%)
Jul 05, 2012 34.83 35.00 34.74 34.87 370,072 -0.32(-0.90%)
Jul 03, 2012 34.86 35.20 34.85 35.19 542,036 +0.34(+0.97%)
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.