ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.31 38.06 37.31 37.99 1,277,372 +0.53(+1.41%)
Dec 28, 2012 37.61 37.70 37.43 37.46 1,278,388 -0.28(-0.75%)
Dec 27, 2012 37.88 37.88 37.43 37.74 1,372,688 +0.05(+0.13%)
Dec 26, 2012 37.92 37.92 37.62 37.69 1,004,642 -0.10(-0.27%)
Dec 24, 2012 37.92 37.92 37.73 37.80 209,479 -0.09(-0.25%)
Dec 21, 2012 37.65 37.91 37.65 37.89 1,405,318 -0.33(-0.87%)
Dec 20, 2012 37.98 38.22 37.95 38.22 3,062,604 +0.31(+0.81%)
Dec 19, 2012 38.19 38.22 37.89 37.92 4,761,981 -0.14(-0.37%)
Dec 18, 2012 37.79 38.10 37.70 38.06 1,193,135 +0.38(+1.02%)
Dec 17, 2012 37.34 37.69 37.34 37.67 4,504,883 +0.27(+0.73%)
Dec 14, 2012 37.41 37.49 37.33 37.40 1,806,586 +0.01(+0.02%)
Dec 13, 2012 37.51 37.62 37.31 37.39 1,887,573 -0.21(-0.56%)
Dec 12, 2012 37.59 37.83 37.56 37.60 963,660 +0.08(+0.21%)
Dec 11, 2012 37.35 37.63 37.35 37.52 615,210 +0.20(+0.52%)
Dec 10, 2012 37.25 37.35 37.20 37.33 2,533,779 +0.08(+0.21%)
Dec 07, 2012 37.27 37.29 37.09 37.25 665,273 +0.06(+0.17%)
Dec 06, 2012 37.12 37.20 37.02 37.19 722,990 +0.10(+0.27%)
Dec 05, 2012 37.05 37.23 36.85 37.09 1,076,048 +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.