ACWI Ishares MSCI ETF (NQ: ACWI )

92.65 +1.26 (+1.38%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.52 44.66 44.22 44.23 1,299,854 -0.30(-0.67%)
Jul 30, 2012 44.42 44.70 44.39 44.53 446,038 -0.02(-0.04%)
Jul 27, 2012 44.00 44.73 43.96 44.55 872,713 +0.89(+2.04%)
Jul 26, 2012 43.51 43.76 43.40 43.66 195,536 +0.95(+2.22%)
Jul 25, 2012 42.82 42.95 42.50 42.71 546,587 +0.08(+0.19%)
Jul 24, 2012 43.02 43.04 42.36 42.63 119,971 -0.38(-0.88%)
Jul 23, 2012 42.77 43.10 42.59 43.01 928,699 -0.69(-1.58%)
Jul 20, 2012 43.91 43.91 43.68 43.70 779,875 -0.63(-1.42%)
Jul 19, 2012 44.28 44.47 44.14 44.33 403,263 +0.24(+0.54%)
Jul 18, 2012 43.64 44.16 43.59 44.09 912,150 +0.32(+0.73%)
Jul 17, 2012 43.68 43.85 43.22 43.77 568,339 +0.23(+0.53%)
Jul 16, 2012 43.63 43.65 43.30 43.54 600,320 -0.06(-0.14%)
Jul 13, 2012 43.03 43.64 43.03 43.60 823,619 +0.63(+1.47%)
Jul 12, 2012 42.95 43.13 42.62 42.97 859,918 -0.35(-0.81%)
Jul 11, 2012 43.42 43.48 43.10 43.32 2,074,764 +0.05(+0.12%)
Jul 10, 2012 43.84 43.85 43.13 43.27 617,457 -0.29(-0.67%)
Jul 09, 2012 43.47 43.58 43.32 43.56 253,719 -0.10(-0.23%)
Jul 06, 2012 43.74 43.79 43.44 43.66 230,770 -0.50(-1.13%)
Jul 05, 2012 44.11 44.32 44.00 44.16 292,217 -0.40(-0.90%)
Jul 03, 2012 44.15 44.58 44.13 44.56 428,003 +0.43(+0.97%)
Jul 02, 2012 44.01 44.16 43.72 44.13 1,440,186 +0.26(+0.59%)
Jun 29, 2012 43.68 43.88 43.54 43.87 545,509 +1.28(+3.01%)
Jun 28, 2012 42.33 42.62 42.12 42.59 1,512,827 -0.07(-0.16%)
Jun 27, 2012 42.49 42.71 42.38 42.66 730,178 +0.38(+0.90%)
Jun 26, 2012 42.20 42.42 41.93 42.28 679,175 +0.24(+0.57%)
Jun 25, 2012 42.38 42.38 41.93 42.04 1,256,014 -0.78(-1.82%)
Jun 22, 2012 42.92 42.92 42.60 42.82 475,370 +0.29(+0.68%)
Jun 21, 2012 43.79 43.79 42.49 42.53 720,818 -1.72(-3.89%)
Jun 20, 2012 44.22 44.54 43.96 44.25 1,376,539 +0.05(+0.11%)
Jun 19, 2012 43.90 44.41 43.88 44.20 939,282 +0.60(+1.38%)
Jun 18, 2012 43.48 43.70 43.34 43.60 594,887 +0.04(+0.09%)
Jun 15, 2012 43.25 43.61 43.21 43.56 636,078 +0.50(+1.16%)
Jun 14, 2012 42.69 43.19 42.60 43.06 234,545 +0.40(+0.94%)
Jun 13, 2012 42.75 43.09 42.57 42.66 194,673 -0.32(-0.74%)
Jun 12, 2012 42.64 43.00 42.37 42.98 425,186 +0.61(+1.44%)
Jun 11, 2012 43.24 43.34 42.34 42.37 525,659 -0.54(-1.26%)
Jun 08, 2012 42.52 42.94 42.36 42.91 347,945 +0.04(+0.09%)
Jun 07, 2012 43.31 43.37 42.79 42.87 1,803,234 +0.08(+0.19%)
Jun 06, 2012 42.19 42.80 42.05 42.79 1,238,378 +1.10(+2.64%)
Jun 05, 2012 41.40 41.72 41.37 41.69 691,763 +0.30(+0.72%)
Jun 04, 2012 41.45 41.58 41.06 41.39 1,200,528 +0.12(+0.29%)
Jun 01, 2012 41.63 41.74 41.26 41.27 940,447 -1.06(-2.50%)
May 31, 2012 42.41 42.54 41.88 42.33 787,664 +0.05(+0.12%)
May 30, 2012 42.58 42.60 42.22 42.28 1,036,922 -0.81(-1.88%)
May 29, 2012 43.09 43.23 42.81 43.09 298,576 +0.60(+1.41%)
May 25, 2012 42.60 42.71 42.41 42.49 907,064 -0.18(-0.42%)
May 24, 2012 42.87 42.88 42.36 42.67 819,159 -0.09(-0.21%)
May 23, 2012 42.59 42.81 42.08 42.76 678,305 -0.17(-0.40%)
May 22, 2012 43.21 43.39 42.68 42.93 585,040 -0.10(-0.23%)
May 21, 2012 42.39 43.09 42.35 43.03 1,001,785 +0.76(+1.80%)
May 18, 2012 42.73 42.74 42.19 42.27 1,259,059 -0.21(-0.49%)
May 17, 2012 43.13 43.17 42.44 42.48 1,511,511 -0.68(-1.58%)
May 16, 2012 43.64 43.75 43.13 43.16 931,432 -0.36(-0.83%)
May 15, 2012 43.80 43.97 43.45 43.52 1,415,896 -0.47(-1.07%)
May 14, 2012 43.98 44.24 43.94 43.99 246,129 -0.65(-1.46%)
May 11, 2012 44.57 45.04 44.43 44.64 318,715 -0.17(-0.38%)
May 10, 2012 45.06 45.11 44.77 44.81 756,165 +0.11(+0.25%)
May 09, 2012 44.51 44.99 44.28 44.70 593,495 -0.44(-0.97%)
May 08, 2012 45.17 45.26 44.69 45.14 330,374 -0.51(-1.12%)
May 07, 2012 45.32 45.73 45.32 45.65 460,140 +0.15(+0.33%)
May 04, 2012 46.03 46.04 45.46 45.50 558,807 -0.78(-1.69%)
May 03, 2012 46.66 46.68 46.19 46.28 901,249 -0.40(-0.86%)
May 02, 2012 46.46 46.71 46.36 46.68 524,694 -0.21(-0.45%)
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.