ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.20 34.35 34.09 34.35 696,784 +1.00(+3.01%)
Jun 28, 2012 33.14 33.37 32.98 33.34 1,932,349 -0.05(-0.16%)
Jun 27, 2012 33.27 33.44 33.18 33.40 932,663 +0.30(+0.90%)
Jun 26, 2012 33.04 33.21 32.83 33.10 867,517 +0.19(+0.57%)
Jun 25, 2012 33.18 33.18 32.83 32.91 1,604,319 -0.61(-1.82%)
Jun 22, 2012 33.60 33.60 33.35 33.52 607,194 +0.23(+0.68%)
Jun 21, 2012 34.28 34.28 33.27 33.30 920,708 -0.87(-2.56%)
Jun 20, 2012 34.15 34.39 33.95 34.17 1,782,599 +0.04(+0.11%)
Jun 19, 2012 33.90 34.29 33.88 34.13 1,216,357 +0.46(+1.38%)
Jun 18, 2012 33.58 33.75 33.47 33.67 770,370 +0.03(+0.09%)
Jun 15, 2012 33.40 33.68 33.37 33.64 823,712 +0.39(+1.16%)
Jun 14, 2012 32.97 33.35 32.90 33.25 303,732 +0.31(+0.94%)
Jun 13, 2012 33.01 33.27 32.87 32.94 252,098 -0.25(-0.74%)
Jun 12, 2012 32.93 33.20 32.72 33.19 550,610 +0.47(+1.44%)
Jun 11, 2012 33.39 33.47 32.70 32.72 680,721 -0.42(-1.26%)
Jun 08, 2012 32.83 33.16 32.71 33.14 450,584 +0.03(+0.09%)
Jun 07, 2012 33.44 33.49 33.04 33.10 2,335,163 +0.06(+0.19%)
Jun 06, 2012 32.58 33.05 32.47 33.04 1,603,682 +0.85(+2.64%)
Jun 05, 2012 31.97 32.22 31.95 32.19 895,823 +0.23(+0.72%)
Jun 04, 2012 32.01 32.11 31.71 31.96 1,554,667 +0.09(+0.29%)
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.