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 (%)
Aug 31, 2012 36.05 36.08 35.69 35.90 790,966 +0.24(+0.69%)
Aug 30, 2012 35.86 35.86 35.60 35.65 248,501 -0.39(-1.07%)
Aug 29, 2012 36.00 36.11 35.98 36.04 1,819,623 -0.04(-0.11%)
Aug 27, 2012 36.17 36.26 36.04 36.08 292,986 -0.09(-0.24%)
Aug 24, 2012 35.86 36.23 35.85 36.16 581,832 +0.13(+0.37%)
Aug 23, 2012 36.28 36.28 35.98 36.03 527,412 -0.28(-0.78%)
Aug 22, 2012 36.12 36.37 36.06 36.31 136,791 -0.01(-0.02%)
Aug 21, 2012 36.53 36.63 36.24 36.32 354,141 +0.02(+0.07%)
Aug 20, 2012 36.24 36.31 36.09 36.30 595,921 -0.02(-0.04%)
Aug 17, 2012 36.33 36.35 36.22 36.31 199,790 +0.01(+0.02%)
Aug 16, 2012 36.08 36.35 35.97 36.31 401,796 +0.39(+1.10%)
Aug 15, 2012 35.92 36.00 35.86 35.91 386,328 -0.05(-0.13%)
Aug 14, 2012 36.06 36.09 35.86 35.96 294,749 +0.02(+0.04%)
Aug 13, 2012 36.01 36.02 35.76 35.94 797,500 -0.08(-0.22%)
Aug 10, 2012 35.79 36.04 35.68 36.02 1,013,547 +0.06(+0.18%)
Aug 09, 2012 35.84 36.04 35.83 35.96 126,497 +0.09(+0.24%)
Aug 08, 2012 35.71 35.99 35.71 35.87 408,619 +0.00(+0.00%)
Aug 07, 2012 35.78 36.04 35.77 35.87 911,045 +0.28(+0.80%)
Aug 06, 2012 35.53 35.74 35.50 35.59 1,168,727 +0.20(+0.56%)
Aug 03, 2012 35.26 35.52 35.16 35.39 657,087 +0.84(+2.42%)
Aug 02, 2012 34.62 34.85 34.30 34.55 950,984 -0.33(-0.95%)
Aug 01, 2012 35.13 35.19 34.89 34.89 972,082 -0.04(-0.11%)
Jul 31, 2012 35.15 35.26 34.92 34.92 1,646,175 -0.24(-0.67%)
Jul 30, 2012 35.07 35.30 35.05 35.16 564,876 -0.02(-0.04%)
Jul 27, 2012 34.74 35.32 34.71 35.18 1,105,231 +0.70(+2.04%)
Jul 26, 2012 34.36 34.55 34.27 34.47 247,632 +0.75(+2.22%)
Jul 25, 2012 33.81 33.91 33.56 33.72 692,214 +0.06(+0.19%)
Jul 24, 2012 33.97 33.99 33.45 33.66 151,935 -0.30(-0.88%)
Jul 23, 2012 33.77 34.03 33.63 33.96 1,176,133 -0.54(-1.58%)
Jul 20, 2012 34.67 34.68 34.49 34.51 987,658 -0.50(-1.42%)
Jul 19, 2012 34.96 35.11 34.85 35.00 510,704 +0.19(+0.54%)
Jul 18, 2012 34.46 34.87 34.42 34.81 1,155,175 +0.25(+0.73%)
Jul 17, 2012 34.49 34.62 34.13 34.56 719,762 +0.18(+0.53%)
Jul 16, 2012 34.45 34.47 34.19 34.38 760,264 -0.05(-0.14%)
Jul 13, 2012 33.98 34.46 33.98 34.43 1,043,056 +0.50(+1.47%)
Jul 12, 2012 33.91 34.06 33.65 33.93 1,089,027 -0.28(-0.81%)
Jul 11, 2012 34.29 34.33 34.03 34.21 2,627,546 +0.04(+0.12%)
Jul 10, 2012 34.62 34.62 34.06 34.17 781,966 -0.23(-0.67%)
Jul 09, 2012 34.32 34.41 34.21 34.40 321,317 -0.08(-0.23%)
Jul 06, 2012 34.54 34.58 34.30 34.47 292,254 -0.39(-1.13%)
Jul 05, 2012 34.83 35.00 34.74 34.87 370,072 -0.32(-0.90%)
Jul 03, 2012 34.86 35.20 34.85 35.19 542,036 +0.34(+0.97%)
Jul 02, 2012 34.75 34.87 34.52 34.85 1,823,896 +0.21(+0.59%)
Jun 29, 2012 34.49 34.65 34.38 34.64 690,849 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.26 33.63 1,915,891 -0.06(-0.16%)
Jun 27, 2012 33.55 33.72 33.46 33.69 924,720 +0.30(+0.90%)
Jun 26, 2012 33.32 33.50 33.11 33.39 860,128 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.11 33.20 1,590,655 -0.62(-1.82%)
Jun 22, 2012 33.89 33.89 33.64 33.81 602,023 +0.23(+0.68%)
Jun 21, 2012 34.58 34.58 33.55 33.58 912,866 -0.88(-2.56%)
Jun 20, 2012 34.44 34.69 34.24 34.46 1,767,410 +0.04(+0.11%)
Jun 19, 2012 34.19 34.59 34.18 34.42 1,205,993 +0.47(+1.38%)
Jun 18, 2012 33.86 34.04 33.76 33.96 763,806 +0.03(+0.09%)
Jun 15, 2012 33.69 33.97 33.65 33.93 816,694 +0.39(+1.16%)
Jun 14, 2012 33.25 33.64 33.18 33.54 301,144 +0.31(+0.94%)
Jun 13, 2012 33.30 33.56 33.16 33.23 249,950 -0.25(-0.74%)
Jun 12, 2012 33.21 33.49 33.00 33.47 545,918 +0.48(+1.44%)
Jun 11, 2012 33.68 33.76 32.98 33.00 674,921 -0.42(-1.26%)
Jun 08, 2012 33.12 33.44 32.99 33.42 446,744 +0.03(+0.09%)
Jun 07, 2012 33.73 33.78 33.33 33.39 2,315,267 +0.06(+0.19%)
Jun 06, 2012 32.86 33.33 32.75 33.33 1,590,018 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.22 32.47 888,190 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.98 32.24 1,541,421 +0.09(+0.29%)
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.