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 (%)
Apr 30, 2012 36.43 36.43 36.22 36.34 467,157 -0.13(-0.36%)
Apr 27, 2012 36.53 36.57 36.31 36.47 835,229 +0.13(+0.36%)
Apr 26, 2012 36.04 36.43 36.02 36.34 915,928 +0.17(+0.47%)
Apr 25, 2012 36.08 36.19 36.00 36.17 744,300 +0.42(+1.18%)
Apr 24, 2012 35.69 35.87 35.63 35.75 1,127,405 +0.18(+0.50%)
Apr 23, 2012 35.45 35.59 35.27 35.57 701,199 -0.43(-1.19%)
Apr 20, 2012 36.11 36.21 36.00 36.00 458,860 +0.13(+0.37%)
Apr 19, 2012 36.08 36.22 35.69 35.87 407,299 -0.19(-0.52%)
Apr 18, 2012 36.01 36.15 35.93 36.05 921,201 -0.12(-0.32%)
Apr 17, 2012 35.94 36.26 35.80 36.17 909,152 +0.51(+1.44%)
Apr 16, 2012 35.85 35.87 35.50 35.66 219,676 +0.09(+0.24%)
Apr 13, 2012 35.95 35.96 35.57 35.57 676,661 -0.55(-1.53%)
Apr 12, 2012 35.66 36.14 35.64 36.12 686,060 +0.63(+1.78%)
Apr 11, 2012 35.65 35.66 35.45 35.49 1,173,171 +0.37(+1.04%)
Apr 10, 2012 35.67 35.77 35.10 35.13 494,192 -0.69(-1.91%)
Apr 09, 2012 35.72 35.93 35.62 35.81 928,174 -0.29(-0.80%)
Apr 05, 2012 35.94 36.21 35.94 36.10 459,349 -0.05(-0.13%)
Apr 04, 2012 36.33 36.33 36.04 36.15 600,339 -0.62(-1.69%)
Apr 03, 2012 37.05 37.11 36.61 36.77 531,873 -0.37(-1.01%)
Apr 02, 2012 36.67 37.24 36.60 37.14 726,445 +0.38(+1.04%)
Mar 30, 2012 36.76 36.80 36.54 36.76 2,591,210 +0.26(+0.73%)
Mar 29, 2012 36.44 36.56 36.20 36.50 2,353,892 -0.20(-0.55%)
Mar 28, 2012 36.91 36.91 36.50 36.70 1,197,927 -0.21(-0.57%)
Mar 27, 2012 37.11 37.11 36.89 36.91 631,441 -0.12(-0.32%)
Mar 26, 2012 36.88 37.04 36.82 37.03 534,441 +0.48(+1.32%)
Mar 23, 2012 36.37 36.57 36.21 36.54 301,730 +0.17(+0.47%)
Mar 22, 2012 36.31 36.43 36.19 36.37 1,019,531 -0.32(-0.87%)
Mar 21, 2012 36.84 36.85 36.54 36.69 815,443 -0.17(-0.46%)
Mar 20, 2012 36.75 36.89 36.61 36.86 506,719 -0.27(-0.73%)
Mar 19, 2012 37.00 37.24 36.87 37.14 674,161 +0.16(+0.42%)
Mar 16, 2012 36.98 37.10 36.96 36.98 638,970 +0.07(+0.19%)
Mar 15, 2012 36.71 36.93 36.64 36.91 2,162,454 +0.25(+0.68%)
Mar 14, 2012 36.81 36.84 36.55 36.66 2,194,873 -0.16(-0.42%)
Mar 13, 2012 36.43 36.83 36.36 36.82 610,429 +0.59(+1.63%)
Mar 12, 2012 36.25 36.28 36.08 36.22 856,460 -0.07(-0.19%)
Mar 09, 2012 36.30 36.39 36.19 36.29 547,589 +0.05(+0.15%)
Mar 08, 2012 36.02 36.35 36.01 36.24 443,791 +0.58(+1.64%)
Mar 07, 2012 35.52 35.73 35.44 35.66 714,199 +0.40(+1.13%)
Mar 06, 2012 35.55 35.55 35.23 35.26 727,739 -0.95(-2.62%)
Mar 05, 2012 36.27 36.33 36.07 36.21 543,795 -0.19(-0.53%)
Mar 02, 2012 36.45 36.52 36.32 36.40 801,571 -0.23(-0.62%)
Mar 01, 2012 36.48 36.68 36.48 36.63 1,040,246 +0.27(+0.75%)
Feb 29, 2012 36.64 36.74 36.28 36.36 2,270,305 -0.22(-0.60%)
Feb 28, 2012 36.36 36.57 36.22 36.57 1,366,513 +0.34(+0.95%)
Feb 27, 2012 36.04 36.33 35.90 36.23 931,886 -0.16(-0.43%)
Feb 24, 2012 36.29 36.43 36.28 36.39 955,685 +0.18(+0.49%)
Feb 23, 2012 36.04 36.22 35.87 36.21 1,056,686 +0.16(+0.43%)
Feb 22, 2012 36.07 36.13 35.97 36.05 536,446 -0.08(-0.22%)
Feb 21, 2012 36.26 36.32 36.02 36.13 909,010 +0.07(+0.19%)
Feb 17, 2012 36.04 36.15 35.95 36.06 827,456 +0.10(+0.28%)
Feb 16, 2012 35.55 36.01 35.48 35.96 1,072,710 +0.44(+1.23%)
Feb 15, 2012 35.83 35.85 35.48 35.52 1,322,032 -0.09(-0.24%)
Feb 14, 2012 35.66 35.68 35.34 35.61 694,495 -0.17(-0.48%)
Feb 13, 2012 35.76 35.81 35.61 35.78 546,441 +0.39(+1.10%)
Feb 10, 2012 35.44 35.44 35.24 35.39 701,469 -0.45(-1.26%)
Feb 09, 2012 35.88 35.95 35.69 35.84 1,181,886 +0.01(+0.02%)
Feb 08, 2012 35.80 35.94 35.66 35.83 1,608,829 +0.10(+0.28%)
Feb 07, 2012 35.45 35.79 35.42 35.73 1,335,905 +0.13(+0.37%)
Feb 06, 2012 35.48 35.60 35.41 35.60 808,811 -0.15(-0.41%)
Feb 03, 2012 35.55 35.75 35.45 35.75 995,176 +0.50(+1.41%)
Feb 02, 2012 35.17 35.35 35.09 35.25 1,284,660 +0.16(+0.47%)
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.