ACWI Ishares MSCI ETF (NQ: ACWI )

102.33 USD -0.88 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.41 42.54 41.88 42.33 787,664 +0.05(+0.12%)
May 30, 2012 42.58 42.60 42.22 42.28 1,036,922 -0.81(-1.88%)
May 29, 2012 43.09 43.23 42.81 43.09 298,576 +0.60(+1.41%)
May 25, 2012 42.60 42.71 42.41 42.49 907,064 -0.18(-0.42%)
May 24, 2012 42.87 42.88 42.36 42.67 819,159 -0.09(-0.21%)
May 23, 2012 42.59 42.81 42.08 42.76 678,305 -0.17(-0.40%)
May 22, 2012 43.21 43.39 42.68 42.93 585,040 -0.10(-0.23%)
May 21, 2012 42.39 43.09 42.35 43.03 1,001,785 +0.76(+1.80%)
May 18, 2012 42.73 42.74 42.19 42.27 1,259,059 -0.21(-0.49%)
May 17, 2012 43.13 43.17 42.44 42.48 1,511,511 -0.68(-1.58%)
May 16, 2012 43.64 43.75 43.13 43.16 931,432 -0.36(-0.83%)
May 15, 2012 43.80 43.97 43.45 43.52 1,415,896 -0.47(-1.07%)
May 14, 2012 43.98 44.24 43.94 43.99 246,129 -0.65(-1.46%)
May 11, 2012 44.57 45.04 44.43 44.64 318,715 -0.17(-0.38%)
May 10, 2012 45.06 45.11 44.77 44.81 756,165 +0.11(+0.25%)
May 09, 2012 44.51 44.99 44.28 44.70 593,495 -0.44(-0.97%)
May 08, 2012 45.17 45.26 44.69 45.14 330,374 -0.51(-1.12%)
May 07, 2012 45.32 45.73 45.32 45.65 460,140 +0.15(+0.33%)
May 04, 2012 46.03 46.04 45.46 45.50 558,807 -0.78(-1.69%)
May 03, 2012 46.66 46.68 46.19 46.28 901,249 -0.40(-0.86%)
May 02, 2012 46.46 46.71 46.36 46.68 524,694 -0.21(-0.45%)
May 01, 2012 46.54 47.15 46.54 46.89 516,239 +0.23(+0.49%)
Apr 30, 2012 46.78 46.78 46.50 46.66 363,843 -0.17(-0.36%)
Apr 27, 2012 46.90 46.95 46.62 46.83 650,514 +0.17(+0.36%)
Apr 26, 2012 46.28 46.78 46.25 46.66 713,366 +0.22(+0.47%)
Apr 25, 2012 46.33 46.46 46.22 46.44 579,695 +0.54(+1.18%)
Apr 24, 2012 45.83 46.05 45.75 45.90 878,074 +0.23(+0.50%)
Apr 23, 2012 45.51 45.70 45.29 45.67 546,126 -0.55(-1.19%)
Apr 20, 2012 46.36 46.49 46.22 46.22 357,381 +0.17(+0.37%)
Apr 19, 2012 46.32 46.50 45.82 46.05 317,223 -0.24(-0.52%)
Apr 18, 2012 46.23 46.42 46.13 46.29 717,473 -0.15(-0.32%)
Apr 17, 2012 46.14 46.56 45.96 46.44 708,089 +0.66(+1.44%)
Apr 16, 2012 46.03 46.05 45.58 45.78 171,094 +0.11(+0.24%)
Apr 13, 2012 46.16 46.17 45.67 45.67 527,014 -0.71(-1.53%)
Apr 12, 2012 45.79 46.40 45.76 46.38 534,335 +0.81(+1.78%)
Apr 11, 2012 45.77 45.78 45.51 45.57 913,719 +0.47(+1.04%)
Apr 10, 2012 45.80 45.93 45.07 45.10 384,899 -0.88(-1.91%)
Apr 09, 2012 45.86 46.13 45.74 45.98 722,904 -0.37(-0.80%)
Apr 05, 2012 46.15 46.49 46.15 46.35 357,762 -0.06(-0.13%)
Apr 04, 2012 46.65 46.65 46.27 46.41 467,571 -0.80(-1.69%)
Apr 03, 2012 47.57 47.65 47.01 47.21 414,247 -0.48(-1.01%)
Apr 02, 2012 47.08 47.82 46.99 47.69 565,788 +0.49(+1.04%)
Mar 30, 2012 47.20 47.25 46.92 47.20 2,018,151 +0.34(+0.73%)
Mar 29, 2012 46.79 46.95 46.48 46.86 1,833,317 -0.26(-0.55%)
Mar 28, 2012 47.39 47.39 46.87 47.12 933,000 -0.27(-0.57%)
Mar 27, 2012 47.65 47.65 47.36 47.39 491,795 -0.15(-0.32%)
Mar 26, 2012 47.35 47.56 47.28 47.54 416,247 +0.62(+1.32%)
Mar 23, 2012 46.70 46.95 46.49 46.92 235,001 +0.22(+0.47%)
Mar 22, 2012 46.62 46.77 46.47 46.70 794,057 -0.41(-0.87%)
Mar 21, 2012 47.30 47.32 46.91 47.11 635,104 -0.22(-0.46%)
Mar 20, 2012 47.19 47.36 47.00 47.33 394,656 -0.35(-0.73%)
Mar 19, 2012 47.50 47.81 47.34 47.68 525,067 +0.20(+0.42%)
Mar 16, 2012 47.48 47.64 47.46 47.48 497,659 +0.09(+0.19%)
Mar 15, 2012 47.13 47.42 47.05 47.39 1,684,217 +0.32(+0.68%)
Mar 14, 2012 47.26 47.30 46.93 47.07 1,709,466 -0.20(-0.42%)
Mar 13, 2012 46.77 47.29 46.68 47.27 475,430 +0.76(+1.63%)
Mar 12, 2012 46.54 46.58 46.32 46.51 667,050 -0.09(-0.19%)
Mar 09, 2012 46.61 46.72 46.46 46.60 426,487 +0.07(+0.15%)
Mar 08, 2012 46.25 46.67 46.24 46.53 345,645 +0.75(+1.64%)
Mar 07, 2012 45.60 45.88 45.50 45.78 556,251 +0.51(+1.13%)
Mar 06, 2012 45.64 45.64 45.23 45.27 566,796 -1.22(-2.62%)
Mar 05, 2012 46.57 46.64 46.31 46.49 423,532 -0.25(-0.53%)
Mar 02, 2012 46.80 46.89 46.63 46.74 624,300 -0.29(-0.62%)
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.