ACWI Ishares MSCI ETF (NQ: ACWI )

87.19 +0.18 (+0.21%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.78 37.82 37.56 37.78 2,521,353 +0.27(+0.73%)
Mar 29, 2012 37.45 37.58 37.20 37.51 2,290,433 -0.21(-0.55%)
Mar 28, 2012 37.93 37.93 37.52 37.72 1,165,632 -0.22(-0.57%)
Mar 27, 2012 38.14 38.14 37.91 37.93 614,418 -0.12(-0.32%)
Mar 26, 2012 37.90 38.07 37.84 38.05 520,033 +0.50(+1.32%)
Mar 23, 2012 37.38 37.58 37.21 37.56 293,595 +0.18(+0.47%)
Mar 22, 2012 37.32 37.44 37.20 37.38 992,045 -0.33(-0.87%)
Mar 21, 2012 37.86 37.88 37.55 37.71 793,459 -0.18(-0.46%)
Mar 20, 2012 37.77 37.91 37.62 37.88 493,058 -0.28(-0.73%)
Mar 19, 2012 38.02 38.27 37.89 38.16 655,986 +0.16(+0.42%)
Mar 16, 2012 38.00 38.13 37.99 38.00 621,744 +0.07(+0.19%)
Mar 15, 2012 37.72 37.96 37.66 37.93 2,104,156 +0.26(+0.68%)
Mar 14, 2012 37.83 37.86 37.56 37.68 2,135,701 -0.16(-0.42%)
Mar 13, 2012 37.44 37.85 37.36 37.84 593,972 +0.61(+1.63%)
Mar 12, 2012 37.25 37.28 37.08 37.23 833,371 -0.07(-0.19%)
Mar 09, 2012 37.31 37.40 37.19 37.30 532,826 +0.06(+0.15%)
Mar 08, 2012 37.02 37.36 37.01 37.24 431,827 +0.60(+1.64%)
Mar 07, 2012 36.50 36.72 36.42 36.64 694,945 +0.41(+1.13%)
Mar 06, 2012 36.53 36.53 36.20 36.24 708,119 -0.98(-2.62%)
Mar 05, 2012 37.28 37.33 37.07 37.21 529,134 -0.20(-0.53%)
Mar 02, 2012 37.46 37.53 37.32 37.41 779,961 -0.23(-0.62%)
Mar 01, 2012 37.49 37.70 37.49 37.64 1,012,202 +0.28(+0.75%)
Feb 29, 2012 37.66 37.76 37.28 37.36 2,209,099 -0.22(-0.60%)
Feb 28, 2012 37.36 37.59 37.22 37.59 1,329,673 +0.35(+0.95%)
Feb 27, 2012 37.04 37.34 36.89 37.24 906,763 -0.16(-0.43%)
Feb 24, 2012 37.30 37.44 37.28 37.40 929,921 +0.18(+0.49%)
Feb 23, 2012 37.04 37.22 36.87 37.21 1,028,199 +0.16(+0.43%)
Feb 22, 2012 37.07 37.13 36.97 37.05 521,984 -0.08(-0.22%)
Feb 21, 2012 37.27 37.32 37.02 37.13 884,503 +0.07(+0.19%)
Feb 17, 2012 37.04 37.16 36.95 37.06 805,148 +0.10(+0.28%)
Feb 16, 2012 36.53 37.00 36.46 36.96 1,043,790 +0.45(+1.23%)
Feb 15, 2012 36.82 36.84 36.46 36.51 1,286,391 -0.09(-0.24%)
Feb 14, 2012 36.64 36.67 36.32 36.60 675,772 -0.18(-0.48%)
Feb 13, 2012 36.75 36.80 36.59 36.77 531,709 +0.40(+1.10%)
Feb 10, 2012 36.42 36.42 36.22 36.37 682,558 -0.46(-1.26%)
Feb 09, 2012 36.88 36.95 36.68 36.84 1,150,023 +0.01(+0.02%)
Feb 08, 2012 36.80 36.94 36.64 36.83 1,565,457 +0.10(+0.28%)
Feb 07, 2012 36.43 36.78 36.40 36.72 1,299,890 +0.14(+0.37%)
Feb 06, 2012 36.47 36.59 36.39 36.59 787,006 -0.15(-0.41%)
Feb 03, 2012 36.54 36.74 36.44 36.74 968,347 +0.51(+1.41%)
Feb 02, 2012 36.15 36.33 36.06 36.23 1,250,026 +0.17(+0.47%)
Feb 01, 2012 36.00 36.26 35.98 36.06 2,338,110 +0.46(+1.28%)
Jan 31, 2012 35.90 35.91 35.47 35.60 1,409,988 +0.07(+0.20%)
Jan 30, 2012 35.38 35.62 35.23 35.53 1,244,701 -0.29(-0.80%)
Jan 27, 2012 35.62 35.88 35.62 35.82 633,490 +0.04(+0.11%)
Jan 26, 2012 36.01 36.14 35.63 35.78 578,835 -0.04(-0.11%)
Jan 25, 2012 35.42 35.92 35.26 35.82 782,195 +0.33(+0.92%)
Jan 24, 2012 35.22 35.52 35.21 35.49 1,231,466 -0.10(-0.29%)
Jan 23, 2012 35.52 35.75 35.44 35.59 480,780 +0.14(+0.38%)
Jan 20, 2012 35.31 35.49 35.30 35.46 370,000 +0.06(+0.18%)
Jan 19, 2012 35.33 35.46 35.22 35.39 400,606 +0.30(+0.84%)
Jan 18, 2012 34.63 35.13 34.63 35.10 509,769 +0.54(+1.55%)
Jan 17, 2012 34.64 34.81 34.53 34.56 868,155 +0.29(+0.84%)
Jan 13, 2012 34.25 34.31 33.97 34.27 477,328 -0.28(-0.81%)
Jan 12, 2012 34.59 34.67 34.32 34.55 487,468 +0.02(+0.05%)
Jan 11, 2012 34.37 34.59 34.24 34.54 539,168 +0.12(+0.35%)
Jan 10, 2012 34.62 34.65 34.42 34.42 894,524 +0.30(+0.89%)
Jan 09, 2012 34.08 34.13 33.91 34.11 1,072,932 +0.12(+0.35%)
Jan 06, 2012 34.24 34.24 33.91 33.99 764,287 -0.26(-0.77%)
Jan 05, 2012 34.05 34.33 33.88 34.26 333,749 -0.14(-0.40%)
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.