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 (%)
Jul 31, 2012 35.15 35.26 34.91 34.92 1,646,529 -0.24(-0.67%)
Jul 30, 2012 35.07 35.29 35.04 35.15 564,997 -0.02(-0.04%)
Jul 27, 2012 34.74 35.31 34.70 35.17 1,105,468 +0.70(+2.04%)
Jul 26, 2012 34.35 34.55 34.26 34.47 247,686 +0.75(+2.22%)
Jul 25, 2012 33.80 33.91 33.55 33.72 692,363 +0.06(+0.19%)
Jul 24, 2012 33.96 33.98 33.44 33.65 151,967 -0.30(-0.88%)
Jul 23, 2012 33.76 34.03 33.62 33.95 1,176,385 -0.54(-1.58%)
Jul 20, 2012 34.66 34.67 34.48 34.50 987,870 -0.50(-1.42%)
Jul 19, 2012 34.96 35.10 34.85 35.00 510,814 +0.19(+0.54%)
Jul 18, 2012 34.45 34.86 34.41 34.81 1,155,423 +0.25(+0.73%)
Jul 17, 2012 34.48 34.62 34.12 34.55 719,916 +0.18(+0.53%)
Jul 16, 2012 34.44 34.46 34.18 34.37 760,427 -0.05(-0.14%)
Jul 13, 2012 33.97 34.45 33.97 34.42 1,043,280 +0.50(+1.47%)
Jul 12, 2012 33.91 34.05 33.65 33.92 1,089,260 -0.28(-0.81%)
Jul 11, 2012 34.28 34.33 34.03 34.20 2,628,110 +0.04(+0.12%)
Jul 10, 2012 34.61 34.62 34.05 34.16 782,134 -0.23(-0.67%)
Jul 09, 2012 34.32 34.40 34.20 34.39 321,386 -0.08(-0.23%)
Jul 06, 2012 34.53 34.57 34.29 34.47 292,317 -0.39(-1.13%)
Jul 05, 2012 34.82 34.99 34.74 34.86 370,152 -0.32(-0.90%)
Jul 03, 2012 34.85 35.19 34.84 35.18 542,152 +0.34(+0.97%)
Jul 02, 2012 34.74 34.86 34.51 34.84 1,824,288 +0.21(+0.59%)
Jun 29, 2012 34.48 34.64 34.37 34.63 690,997 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.25 33.62 1,916,302 -0.06(-0.16%)
Jun 27, 2012 33.54 33.72 33.46 33.68 924,918 +0.30(+0.90%)
Jun 26, 2012 33.31 33.49 33.10 33.38 860,313 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.10 33.19 1,590,996 -0.62(-1.82%)
Jun 22, 2012 33.88 33.88 33.63 33.80 602,152 +0.23(+0.68%)
Jun 21, 2012 34.57 34.57 33.54 33.58 913,062 -0.88(-2.56%)
Jun 20, 2012 34.43 34.68 34.23 34.46 1,767,789 +0.04(+0.11%)
Jun 19, 2012 34.18 34.58 34.17 34.42 1,206,252 +0.47(+1.38%)
Jun 18, 2012 33.86 34.03 33.75 33.95 763,970 +0.03(+0.09%)
Jun 15, 2012 33.68 33.96 33.65 33.92 816,869 +0.39(+1.16%)
Jun 14, 2012 33.24 33.63 33.17 33.53 301,209 +0.31(+0.94%)
Jun 13, 2012 33.29 33.55 33.15 33.22 250,004 -0.25(-0.74%)
Jun 12, 2012 33.20 33.48 32.99 33.47 546,035 +0.47(+1.44%)
Jun 11, 2012 33.67 33.75 32.97 32.99 675,066 -0.42(-1.26%)
Jun 08, 2012 33.11 33.44 32.98 33.41 446,840 +0.03(+0.09%)
Jun 07, 2012 33.72 33.77 33.32 33.38 2,315,763 +0.06(+0.19%)
Jun 06, 2012 32.85 33.33 32.74 33.32 1,590,359 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.21 32.46 888,381 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.97 32.23 1,541,751 +0.09(+0.29%)
Jun 01, 2012 32.42 32.50 32.13 32.14 1,207,748 -0.83(-2.50%)
May 31, 2012 33.02 33.12 32.61 32.96 1,011,540 +0.04(+0.12%)
May 30, 2012 33.16 33.17 32.88 32.92 1,331,644 -0.63(-1.88%)
May 29, 2012 33.55 33.66 33.34 33.55 383,439 +0.47(+1.41%)
May 25, 2012 33.17 33.26 33.02 33.09 1,164,877 -0.14(-0.42%)
May 24, 2012 33.38 33.39 32.98 33.23 1,051,986 -0.07(-0.21%)
May 23, 2012 33.16 33.34 32.77 33.30 871,098 -0.13(-0.40%)
May 22, 2012 33.65 33.79 33.23 33.43 751,324 -0.08(-0.23%)
May 21, 2012 33.01 33.55 32.98 33.51 1,286,520 +0.59(+1.80%)
May 18, 2012 33.27 33.28 32.85 32.91 1,616,918 -0.16(-0.49%)
May 17, 2012 33.58 33.62 33.05 33.08 1,941,124 -0.53(-1.58%)
May 16, 2012 33.98 34.07 33.58 33.61 1,196,171 -0.28(-0.83%)
May 15, 2012 34.11 34.24 33.83 33.89 1,818,333 -0.37(-1.07%)
May 14, 2012 34.25 34.45 34.22 34.25 316,085 -0.51(-1.46%)
May 11, 2012 34.71 35.07 34.60 34.76 409,302 -0.13(-0.38%)
May 10, 2012 35.09 35.13 34.86 34.89 971,088 +0.09(+0.25%)
May 09, 2012 34.66 35.03 34.48 34.81 762,182 -0.34(-0.97%)
May 08, 2012 35.17 35.24 34.80 35.15 424,275 -0.40(-1.12%)
May 07, 2012 35.29 35.61 35.29 35.55 590,924 +0.12(+0.33%)
May 04, 2012 35.84 35.85 35.40 35.43 717,635 -0.61(-1.69%)
May 03, 2012 36.33 36.35 35.97 36.04 1,157,409 -0.31(-0.86%)
May 02, 2012 36.18 36.37 36.10 36.35 673,826 -0.16(-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.