ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.48 33.66 33.14 33.36 742,716 +0.31(+0.92%)
Aug 30, 2011 32.84 33.22 32.62 33.05 1,019,560 +0.02(+0.05%)
Aug 29, 2011 32.72 33.08 32.67 33.04 357,835 +0.91(+2.83%)
Aug 26, 2011 31.57 32.27 31.17 32.13 850,623 +0.38(+1.20%)
Aug 25, 2011 32.42 32.53 31.63 31.75 1,293,451 -0.57(-1.77%)
Aug 24, 2011 32.01 32.41 31.86 32.32 1,673,373 +0.13(+0.40%)
Aug 23, 2011 31.44 32.21 31.26 32.19 873,584 +1.05(+3.36%)
Aug 22, 2011 31.82 31.85 31.12 31.14 1,291,038 +0.17(+0.54%)
Aug 19, 2011 31.23 31.91 30.97 30.97 1,080,297 -0.60(-1.91%)
Aug 18, 2011 31.95 32.01 31.29 31.58 890,074 -1.50(-4.53%)
Aug 17, 2011 33.21 33.40 32.80 33.08 996,846 +0.21(+0.63%)
Aug 16, 2011 32.94 33.27 32.62 32.87 1,154,737 -0.52(-1.56%)
Aug 15, 2011 32.95 33.39 32.95 33.39 446,104 +0.77(+2.36%)
Aug 12, 2011 32.68 32.85 32.27 32.62 1,418,299 +0.27(+0.85%)
Aug 11, 2011 31.20 32.68 31.06 32.34 1,302,978 +1.41(+4.54%)
Aug 10, 2011 31.66 31.87 30.90 30.94 1,075,185 -1.51(-4.66%)
Aug 09, 2011 31.78 32.53 30.66 32.45 3,332,924 +1.61(+5.23%)
Aug 08, 2011 32.15 32.38 30.63 30.84 1,399,976 -2.29(-6.92%)
Aug 05, 2011 33.58 33.62 32.13 33.13 2,607,308 +0.11(+0.35%)
Aug 04, 2011 34.21 34.23 32.90 33.01 1,908,471 -1.95(-5.57%)
Aug 03, 2011 34.97 34.97 34.30 34.96 1,051,174 +0.10(+0.28%)
Aug 02, 2011 35.50 35.61 34.82 34.86 466,278 -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.