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 (%)
Jan 31, 2013 39.96 39.97 39.79 39.79 1,075,851 -0.12(-0.30%)
Jan 30, 2013 40.02 40.06 39.88 39.91 2,328,213 -0.13(-0.32%)
Jan 29, 2013 39.95 40.06 39.81 40.03 1,398,609 +0.26(+0.64%)
Jan 28, 2013 39.91 39.91 39.66 39.78 1,333,770 -0.14(-0.34%)
Jan 25, 2013 39.82 39.92 39.73 39.92 745,459 +0.25(+0.62%)
Jan 24, 2013 39.60 39.82 39.58 39.67 600,767 +0.07(+0.18%)
Jan 23, 2013 39.56 39.63 39.48 39.60 831,977 -0.06(-0.14%)
Jan 22, 2013 39.51 39.65 39.37 39.65 1,616,525 +0.10(+0.26%)
Jan 18, 2013 39.51 39.56 39.33 39.55 1,156,477 +0.06(+0.14%)
Jan 17, 2013 39.45 39.59 39.37 39.49 1,905,076 +0.27(+0.69%)
Jan 16, 2013 39.16 39.26 39.08 39.22 1,054,892 -0.05(-0.12%)
Jan 15, 2013 39.08 39.29 39.08 39.27 352,116 -0.03(-0.08%)
Jan 14, 2013 39.33 39.33 39.17 39.30 594,284 +0.01(+0.02%)
Jan 11, 2013 39.29 39.33 39.16 39.29 533,743 -0.02(-0.04%)
Jan 10, 2013 39.21 39.33 39.01 39.31 654,543 +0.41(+1.07%)
Jan 09, 2013 38.89 38.97 38.84 38.89 510,938 +0.14(+0.35%)
Jan 08, 2013 38.85 38.88 38.62 38.76 383,993 -0.19(-0.49%)
Jan 07, 2013 38.91 38.99 38.81 38.95 1,877,494 -0.16(-0.41%)
Jan 04, 2013 38.95 39.16 38.88 39.11 1,755,632 +0.17(+0.43%)
Jan 03, 2013 38.93 39.14 38.85 38.94 1,965,379 -0.17(-0.43%)
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.