ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 34.93 34.94 34.51 34.64 1,449,053 +0.07(+0.20%)
Jan 30, 2012 34.42 34.66 34.28 34.57 1,279,187 -0.28(-0.80%)
Jan 27, 2012 34.66 34.91 34.66 34.85 651,042 +0.04(+0.11%)
Jan 26, 2012 35.04 35.17 34.67 34.81 594,873 -0.04(-0.11%)
Jan 25, 2012 34.46 34.95 34.31 34.85 803,867 +0.32(+0.92%)
Jan 24, 2012 34.27 34.57 34.26 34.53 1,265,585 -0.10(-0.29%)
Jan 23, 2012 34.57 34.78 34.49 34.64 494,100 +0.13(+0.38%)
Jan 20, 2012 34.36 34.53 34.35 34.50 380,251 +0.06(+0.18%)
Jan 19, 2012 34.38 34.50 34.27 34.44 411,705 +0.29(+0.84%)
Jan 18, 2012 33.70 34.18 33.69 34.15 523,893 +0.52(+1.55%)
Jan 17, 2012 33.71 33.87 33.60 33.63 892,208 +0.28(+0.84%)
Jan 13, 2012 33.33 33.39 33.05 33.35 490,553 -0.27(-0.81%)
Jan 12, 2012 33.65 33.73 33.40 33.62 500,973 +0.02(+0.05%)
Jan 11, 2012 33.44 33.65 33.32 33.61 554,106 +0.12(+0.35%)
Jan 10, 2012 33.69 33.72 33.49 33.49 919,308 +0.30(+0.89%)
Jan 09, 2012 33.16 33.21 33.00 33.19 1,102,659 +0.12(+0.35%)
Jan 06, 2012 33.32 33.32 32.99 33.08 785,463 -0.26(-0.77%)
Jan 05, 2012 33.13 33.40 32.97 33.33 342,996 -0.13(-0.40%)
Jan 04, 2012 33.44 33.51 33.22 33.47 920,718 +0.62(+1.90%)
Dec 30, 2011 32.83 32.98 32.78 32.84 2,148,404 -0.02(-0.05%)
Dec 29, 2011 32.59 32.90 32.49 32.86 1,193,689 +0.39(+1.20%)
Dec 28, 2011 32.83 32.91 32.42 32.47 1,383,753 -0.47(-1.42%)
Dec 27, 2011 32.91 33.03 32.91 32.94 2,000,860 -0.05(-0.17%)
Dec 23, 2011 32.70 33.02 32.70 32.99 1,470,121 +0.52(+1.61%)
Dec 21, 2011 32.36 32.51 32.14 32.47 1,435,705 -0.02(-0.07%)
Dec 20, 2011 32.10 32.55 32.06 32.49 1,236,020 +1.04(+3.29%)
Dec 19, 2011 31.81 31.97 31.36 31.46 1,390,391 -0.39(-1.23%)
Dec 16, 2011 32.03 32.15 31.69 31.85 1,074,572 -0.04(-0.12%)
Dec 15, 2011 32.03 32.11 31.77 31.89 691,452 +0.20(+0.63%)
Dec 14, 2011 31.87 32.01 31.56 31.69 673,655 -0.35(-1.08%)
Dec 13, 2011 32.68 32.83 31.95 32.03 582,354 -0.43(-1.33%)
Dec 12, 2011 32.66 32.66 32.21 32.47 1,054,809 -0.74(-2.23%)
Dec 09, 2011 32.77 33.26 32.75 33.21 430,688 +0.62(+1.91%)
Dec 08, 2011 33.12 33.17 32.50 32.58 642,445 -0.90(-2.69%)
Dec 07, 2011 33.13 33.59 32.91 33.48 882,054 +0.18(+0.56%)
Dec 06, 2011 33.33 33.46 33.09 33.30 1,554,234 -0.06(-0.18%)
Dec 05, 2011 33.66 33.66 33.19 33.36 613,325 +0.32(+0.98%)
Dec 02, 2011 33.44 33.46 33.00 33.04 521,447 -0.02(-0.05%)
Dec 01, 2011 33.08 33.30 32.94 33.05 929,130 -0.11(-0.33%)
Nov 30, 2011 32.84 33.20 32.67 33.16 565,864 +1.52(+4.80%)
Nov 29, 2011 31.63 31.82 31.47 31.64 595,244 +0.12(+0.39%)
Nov 28, 2011 31.60 31.64 31.31 31.52 761,033 +1.13(+3.73%)
Nov 25, 2011 30.39 30.79 30.36 30.39 307,361 -0.15(-0.48%)
Nov 23, 2011 31.03 31.03 30.50 30.53 478,454 -0.73(-2.34%)
Nov 22, 2011 31.26 31.49 31.06 31.26 1,922,717 -0.06(-0.20%)
Nov 21, 2011 31.63 31.63 31.06 31.33 1,800,139 -0.80(-2.49%)
Nov 18, 2011 32.34 32.34 31.99 32.13 1,364,297 +0.05(+0.14%)
Nov 17, 2011 32.59 32.73 31.91 32.08 613,437 -0.62(-1.88%)
Nov 16, 2011 32.91 33.21 32.62 32.70 283,852 -0.56(-1.69%)
Nov 15, 2011 33.03 33.42 32.87 33.26 524,632 +0.09(+0.28%)
Nov 14, 2011 33.21 33.37 32.98 33.17 304,779 -0.40(-1.19%)
Nov 11, 2011 33.34 33.64 33.30 33.57 353,945 +0.75(+2.30%)
Nov 10, 2011 33.11 33.11 32.54 32.81 1,346,404 +0.28(+0.85%)
Nov 09, 2011 33.11 33.14 32.43 32.54 592,655 -1.53(-4.49%)
Nov 08, 2011 33.74 34.18 33.48 34.07 441,947 +0.36(+1.07%)
Nov 07, 2011 33.46 33.71 33.25 33.71 214,559 +0.24(+0.71%)
Nov 04, 2011 33.50 33.58 33.11 33.47 618,229 -0.34(-1.00%)
Nov 03, 2011 33.58 33.89 33.01 33.81 269,181 +0.69(+2.09%)
Nov 02, 2011 32.93 33.23 32.79 33.11 705,042 +0.59(+1.80%)
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.