ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.30 38.05 37.30 37.98 1,277,646 +0.53(+1.41%)
Dec 28, 2012 37.60 37.69 37.42 37.45 1,278,662 -0.28(-0.75%)
Dec 27, 2012 37.88 37.88 37.42 37.73 1,372,982 +0.05(+0.13%)
Dec 26, 2012 37.91 37.91 37.61 37.69 1,004,858 -0.10(-0.27%)
Dec 24, 2012 37.91 37.91 37.73 37.79 209,524 -0.09(-0.25%)
Dec 21, 2012 37.65 37.90 37.65 37.88 1,405,620 -0.33(-0.87%)
Dec 20, 2012 37.97 38.22 37.95 38.22 3,063,261 +0.31(+0.81%)
Dec 19, 2012 38.18 38.21 37.88 37.91 4,763,003 -0.14(-0.37%)
Dec 18, 2012 37.78 38.09 37.69 38.05 1,193,391 +0.38(+1.02%)
Dec 17, 2012 37.34 37.68 37.34 37.67 4,505,849 +0.27(+0.73%)
Dec 14, 2012 37.40 37.48 37.32 37.39 1,806,973 +0.01(+0.02%)
Dec 13, 2012 37.50 37.61 37.30 37.38 1,887,978 -0.21(-0.56%)
Dec 12, 2012 37.59 37.82 37.56 37.59 963,867 +0.08(+0.21%)
Dec 11, 2012 37.34 37.62 37.34 37.52 615,342 +0.20(+0.52%)
Dec 10, 2012 37.24 37.34 37.19 37.32 2,534,322 +0.08(+0.21%)
Dec 07, 2012 37.26 37.28 37.08 37.24 665,416 +0.06(+0.17%)
Dec 06, 2012 37.12 37.19 37.02 37.18 723,145 +0.10(+0.27%)
Dec 05, 2012 37.04 37.23 36.84 37.08 1,076,279 +0.18(+0.49%)
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.