ACWI Ishares MSCI ETF (NQ: ACWI )

117.85 -0.38 (-0.32%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.49 33.67 33.15 33.36 742,557 +0.31(+0.92%)
Aug 30, 2011 32.85 33.23 32.63 33.06 1,019,341 +0.02(+0.05%)
Aug 29, 2011 32.72 33.08 32.68 33.04 357,758 +0.91(+2.83%)
Aug 26, 2011 31.58 32.27 31.18 32.13 850,440 +0.38(+1.20%)
Aug 25, 2011 32.43 32.53 31.64 31.75 1,293,174 -0.57(-1.77%)
Aug 24, 2011 32.01 32.42 31.87 32.33 1,673,014 +0.13(+0.40%)
Aug 23, 2011 31.45 32.22 31.26 32.20 873,397 +1.05(+3.36%)
Aug 22, 2011 31.83 31.85 31.13 31.15 1,290,761 +0.17(+0.54%)
Aug 19, 2011 31.23 31.92 30.97 30.98 1,080,065 -0.60(-1.91%)
Aug 18, 2011 31.96 32.02 31.30 31.59 889,883 -1.50(-4.53%)
Aug 17, 2011 33.22 33.41 32.81 33.08 996,632 +0.21(+0.63%)
Aug 16, 2011 32.94 33.28 32.62 32.88 1,154,489 -0.52(-1.56%)
Aug 15, 2011 32.96 33.40 32.95 33.40 446,009 +0.77(+2.36%)
Aug 12, 2011 32.68 32.85 32.27 32.62 1,417,995 +0.28(+0.85%)
Aug 11, 2011 31.20 32.68 31.07 32.35 1,302,698 +1.41(+4.54%)
Aug 10, 2011 31.67 31.87 30.91 30.94 1,074,954 -1.51(-4.66%)
Aug 09, 2011 31.78 32.54 30.67 32.46 3,332,209 +1.61(+5.23%)
Aug 08, 2011 32.16 32.39 30.64 30.84 1,399,676 -2.29(-6.92%)
Aug 05, 2011 33.59 33.63 32.13 33.14 2,606,749 +0.11(+0.35%)
Aug 04, 2011 34.22 34.24 32.91 33.02 1,908,062 -1.95(-5.57%)
Aug 03, 2011 34.98 34.98 34.31 34.97 1,050,948 +0.10(+0.28%)
Aug 02, 2011 35.50 35.62 34.82 34.87 466,178 -0.82(-2.31%)
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.