ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.30 38.05 37.30 37.98 1,277,646 +0.53(+1.41%)
Dec 28, 2012 37.60 37.69 37.42 37.45 1,278,662 -0.28(-0.75%)
Dec 27, 2012 37.88 37.88 37.42 37.73 1,372,982 +0.05(+0.13%)
Dec 26, 2012 37.91 37.91 37.61 37.69 1,004,858 -0.10(-0.27%)
Dec 24, 2012 37.91 37.91 37.73 37.79 209,524 -0.09(-0.25%)
Dec 21, 2012 37.65 37.90 37.65 37.88 1,405,620 -0.33(-0.87%)
Dec 20, 2012 37.97 38.22 37.95 38.22 3,063,261 +0.31(+0.81%)
Dec 19, 2012 38.18 38.21 37.88 37.91 4,763,003 -0.14(-0.37%)
Dec 18, 2012 37.78 38.09 37.69 38.05 1,193,391 +0.38(+1.02%)
Dec 17, 2012 37.34 37.68 37.34 37.67 4,505,849 +0.27(+0.73%)
Dec 14, 2012 37.40 37.48 37.32 37.39 1,806,973 +0.01(+0.02%)
Dec 13, 2012 37.50 37.61 37.30 37.38 1,887,978 -0.21(-0.56%)
Dec 12, 2012 37.59 37.82 37.56 37.59 963,867 +0.08(+0.21%)
Dec 11, 2012 37.34 37.62 37.34 37.52 615,342 +0.20(+0.52%)
Dec 10, 2012 37.24 37.34 37.19 37.32 2,534,322 +0.08(+0.21%)
Dec 07, 2012 37.26 37.28 37.08 37.24 665,416 +0.06(+0.17%)
Dec 06, 2012 37.12 37.19 37.02 37.18 723,145 +0.10(+0.27%)
Dec 05, 2012 37.04 37.23 36.84 37.08 1,076,279 +0.18(+0.49%)
Dec 04, 2012 36.94 37.06 36.85 36.90 1,807,038 -0.05(-0.13%)
Nov 30, 2012 36.98 37.02 36.86 36.94 919,614 -0.02(-0.04%)
Nov 29, 2012 36.89 37.02 36.76 36.96 474,510 +0.24(+0.66%)
Nov 28, 2012 36.26 36.73 36.11 36.72 949,107 +0.25(+0.69%)
Nov 27, 2012 36.62 36.69 36.42 36.47 511,636 -0.20(-0.55%)
Nov 26, 2012 36.58 36.67 36.44 36.67 747,834 -0.08(-0.21%)
Nov 23, 2012 36.51 36.75 36.49 36.75 353,292 +0.56(+1.56%)
Nov 21, 2012 36.09 36.19 36.04 36.19 1,109,788 +0.12(+0.33%)
Nov 20, 2012 35.95 36.09 35.81 36.07 526,136 +0.01(+0.02%)
Nov 19, 2012 35.73 36.07 35.73 36.06 644,520 +0.69(+1.95%)
Nov 16, 2012 35.29 35.39 34.98 35.37 1,316,077 +0.13(+0.36%)
Nov 15, 2012 35.39 35.41 35.11 35.25 378,505 +0.04(+0.11%)
Nov 14, 2012 35.81 35.81 35.14 35.21 683,497 -0.45(-1.27%)
Nov 13, 2012 35.51 35.96 35.51 35.66 508,891 -0.18(-0.50%)
Nov 12, 2012 35.89 35.96 35.79 35.84 333,182 +0.04(+0.11%)
Nov 09, 2012 35.79 36.07 35.68 35.80 1,224,541 -0.03(-0.09%)
Nov 08, 2012 36.21 36.31 35.80 35.83 1,177,608 -0.38(-1.04%)
Nov 07, 2012 36.63 36.63 35.98 36.21 601,533 -0.49(-1.32%)
Nov 06, 2012 36.67 36.95 36.65 36.69 748,450 +0.12(+0.32%)
Nov 05, 2012 36.47 36.63 36.39 36.58 207,797 +0.03(+0.09%)
Nov 02, 2012 36.97 36.97 36.49 36.55 1,536,942 -0.31(-0.83%)
Nov 01, 2012 36.56 36.87 36.53 36.85 1,518,284 +0.49(+1.33%)
Oct 31, 2012 36.79 36.79 36.25 36.37 1,083,372 -0.05(-0.15%)
Oct 26, 2012 36.40 36.42 36.42 36.42 562,271 -0.13(-0.34%)
Oct 25, 2012 36.67 36.76 36.34 36.55 390,716 +0.18(+0.49%)
Oct 24, 2012 36.67 36.79 36.32 36.37 1,378,839 -0.02(-0.04%)
Oct 23, 2012 36.50 36.50 36.16 36.38 835,682 -0.43(-1.17%)
Oct 19, 2012 37.27 37.28 36.75 36.81 337,610 -0.57(-1.53%)
Oct 18, 2012 37.39 37.58 37.27 37.38 1,411,979 -0.10(-0.27%)
Oct 17, 2012 37.40 37.52 37.24 37.48 757,355 +0.29(+0.78%)
Oct 16, 2012 37.09 37.22 36.99 37.20 794,964 +0.45(+1.21%)
Oct 15, 2012 36.66 36.78 36.51 36.75 1,458,619 +0.24(+0.66%)
Oct 12, 2012 36.63 36.72 36.43 36.51 956,126 -0.06(-0.17%)
Oct 11, 2012 36.76 36.81 36.57 36.57 369,787 +0.14(+0.39%)
Oct 10, 2012 36.60 36.65 36.35 36.43 807,745 -0.12(-0.32%)
Oct 09, 2012 36.89 36.93 36.54 36.55 1,720,452 -0.45(-1.23%)
Oct 08, 2012 36.96 37.05 36.91 37.00 1,123,298 -0.20(-0.53%)
Oct 05, 2012 37.44 37.48 37.11 37.20 1,294,155 +0.05(+0.13%)
Oct 04, 2012 37.03 37.17 36.94 37.15 657,450 +0.32(+0.87%)
Oct 03, 2012 36.89 36.92 36.67 36.83 794,397 -0.02(-0.04%)
Oct 02, 2012 36.98 37.05 36.70 36.84 505,048 +0.09(+0.26%)
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.