ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.29 37.33 37.17 37.25 911,978 -0.02(-0.04%)
Nov 29, 2012 37.20 37.33 37.06 37.27 470,570 +0.24(+0.66%)
Nov 28, 2012 36.57 37.04 36.41 37.03 941,226 +0.25(+0.69%)
Nov 27, 2012 36.92 37.00 36.73 36.77 507,388 -0.21(-0.56%)
Nov 26, 2012 36.89 36.98 36.75 36.98 741,624 -0.08(-0.21%)
Nov 23, 2012 36.81 37.06 36.80 37.06 350,358 +0.57(+1.56%)
Nov 21, 2012 36.39 36.49 36.35 36.49 1,100,572 +0.12(+0.33%)
Nov 20, 2012 36.25 36.39 36.11 36.37 521,767 +0.01(+0.02%)
Nov 19, 2012 36.03 36.37 36.03 36.36 639,168 +0.69(+1.95%)
Nov 16, 2012 35.59 35.69 35.27 35.67 1,305,148 +0.13(+0.36%)
Nov 15, 2012 35.69 35.71 35.41 35.54 375,362 +0.04(+0.11%)
Nov 14, 2012 36.11 36.11 35.43 35.50 677,821 -0.46(-1.27%)
Nov 13, 2012 35.81 36.26 35.81 35.96 504,665 -0.18(-0.50%)
Nov 12, 2012 36.19 36.26 36.09 36.14 330,415 +0.04(+0.11%)
Nov 09, 2012 36.09 36.37 35.98 36.10 1,214,373 -0.03(-0.09%)
Nov 08, 2012 36.51 36.61 36.10 36.13 1,167,829 -0.38(-1.04%)
Nov 07, 2012 36.94 36.94 36.28 36.51 596,538 -0.49(-1.32%)
Nov 06, 2012 36.98 37.26 36.95 37.00 742,234 +0.12(+0.32%)
Nov 05, 2012 36.77 36.93 36.69 36.88 206,072 +0.03(+0.09%)
Nov 02, 2012 37.28 37.28 36.80 36.85 1,524,179 -0.31(-0.83%)
Nov 01, 2012 36.87 37.18 36.84 37.16 1,505,676 +0.49(+1.33%)
Oct 31, 2012 37.10 37.10 36.55 36.67 1,074,375 -0.06(-0.15%)
Oct 26, 2012 36.71 36.73 36.73 36.73 557,602 -0.13(-0.34%)
Oct 25, 2012 36.98 37.07 36.65 36.85 387,471 +0.18(+0.50%)
Oct 24, 2012 36.98 37.10 36.62 36.67 1,367,389 -0.02(-0.04%)
Oct 23, 2012 36.80 36.80 36.46 36.69 828,743 -0.43(-1.17%)
Oct 19, 2012 37.58 37.59 37.06 37.12 334,807 -0.58(-1.53%)
Oct 18, 2012 37.70 37.89 37.58 37.70 1,400,254 -0.10(-0.27%)
Oct 17, 2012 37.71 37.83 37.55 37.80 751,066 +0.29(+0.78%)
Oct 16, 2012 37.40 37.53 37.30 37.51 788,363 +0.45(+1.21%)
Oct 15, 2012 36.97 37.09 36.81 37.06 1,446,506 +0.24(+0.66%)
Oct 12, 2012 36.94 37.03 36.73 36.81 948,186 -0.06(-0.17%)
Oct 11, 2012 37.06 37.12 36.88 36.88 366,716 +0.14(+0.39%)
Oct 10, 2012 36.91 36.95 36.65 36.73 801,037 -0.12(-0.32%)
Oct 09, 2012 37.20 37.24 36.85 36.85 1,706,165 -0.46(-1.23%)
Oct 08, 2012 37.27 37.36 37.22 37.31 1,113,970 -0.20(-0.53%)
Oct 05, 2012 37.75 37.79 37.42 37.51 1,283,408 +0.05(+0.13%)
Oct 04, 2012 37.34 37.48 37.25 37.46 651,991 +0.32(+0.87%)
Oct 03, 2012 37.20 37.23 36.98 37.14 787,800 -0.02(-0.04%)
Oct 02, 2012 37.29 37.36 37.00 37.15 500,854 +0.09(+0.26%)
Oct 01, 2012 37.18 37.37 37.00 37.06 703,116 +0.20(+0.54%)
Sep 28, 2012 37.04 37.04 36.76 36.86 419,675 -0.40(-1.08%)
Sep 27, 2012 37.03 37.35 36.95 37.26 255,500 +0.40(+1.09%)
Sep 26, 2012 36.91 36.97 36.69 36.86 450,096 -0.24(-0.64%)
Sep 25, 2012 37.50 37.63 37.08 37.10 540,281 -0.34(-0.91%)
Sep 24, 2012 37.25 37.52 37.23 37.44 2,896,640 -0.10(-0.27%)
Sep 21, 2012 37.78 37.82 37.54 37.54 288,461 -0.02(-0.06%)
Sep 20, 2012 37.40 37.59 37.26 37.56 652,334 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.64 37.74 219,078 +0.02(+0.06%)
Sep 18, 2012 37.72 37.73 37.58 37.71 704,698 -0.06(-0.15%)
Sep 17, 2012 37.78 37.95 37.70 37.77 656,589 -0.19(-0.50%)
Sep 14, 2012 37.92 38.22 37.85 37.96 1,285,935 +0.26(+0.69%)
Sep 13, 2012 37.03 37.78 36.91 37.70 1,036,363 +0.65(+1.75%)
Sep 12, 2012 37.09 37.12 36.95 37.05 897,863 +0.16(+0.43%)
Sep 11, 2012 36.67 36.99 36.67 36.89 571,826 +0.26(+0.71%)
Sep 10, 2012 36.86 36.92 36.61 36.63 2,674,268 -0.28(-0.75%)
Sep 07, 2012 36.77 36.91 36.73 36.91 1,110,941 +0.39(+1.06%)
Sep 06, 2012 35.93 36.54 35.93 36.52 526,440 +0.80(+2.23%)
Sep 05, 2012 35.80 35.85 35.65 35.72 804,604 -0.06(-0.18%)
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.