ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 35.74 35.77 35.39 35.59 797,760 +0.24(+0.69%)
Aug 30, 2012 35.55 35.56 35.29 35.35 250,636 -0.38(-1.07%)
Aug 29, 2012 35.69 35.80 35.67 35.73 1,835,254 -0.04(-0.11%)
Aug 27, 2012 35.86 35.95 35.73 35.77 295,503 -0.09(-0.24%)
Aug 24, 2012 35.55 35.92 35.54 35.86 586,830 +0.13(+0.37%)
Aug 23, 2012 35.97 35.97 35.68 35.72 531,943 -0.28(-0.78%)
Aug 22, 2012 35.81 36.06 35.75 36.01 137,966 -0.01(-0.02%)
Aug 21, 2012 36.22 36.32 35.93 36.01 357,183 +0.02(+0.07%)
Aug 20, 2012 35.93 36.01 35.78 35.99 601,040 -0.02(-0.04%)
Aug 17, 2012 36.02 36.04 35.91 36.01 201,507 +0.01(+0.02%)
Aug 16, 2012 35.77 36.04 35.66 36.00 405,248 +0.39(+1.10%)
Aug 15, 2012 35.61 35.69 35.56 35.61 389,647 -0.05(-0.13%)
Aug 14, 2012 35.75 35.79 35.56 35.65 297,281 +0.02(+0.04%)
Aug 13, 2012 35.70 35.72 35.46 35.64 804,351 -0.08(-0.22%)
Aug 10, 2012 35.49 35.73 35.38 35.72 1,022,254 +0.06(+0.18%)
Aug 09, 2012 35.54 35.73 35.53 35.65 127,584 +0.09(+0.24%)
Aug 08, 2012 35.41 35.68 35.41 35.57 412,129 +0.00(+0.00%)
Aug 07, 2012 35.47 35.73 35.47 35.57 918,871 +0.28(+0.80%)
Aug 06, 2012 35.23 35.43 35.20 35.29 1,178,767 +0.20(+0.56%)
Aug 03, 2012 34.96 35.22 34.86 35.09 662,732 +0.83(+2.42%)
Aug 02, 2012 34.32 34.55 34.01 34.26 959,153 -0.33(-0.95%)
Aug 01, 2012 34.83 34.89 34.59 34.59 980,432 -0.04(-0.11%)
Jul 31, 2012 34.85 34.96 34.62 34.63 1,660,316 -0.23(-0.67%)
Jul 30, 2012 34.78 35.00 34.75 34.86 569,728 -0.02(-0.05%)
Jul 27, 2012 34.45 35.02 34.42 34.88 1,114,725 +0.70(+2.04%)
Jul 26, 2012 34.06 34.26 33.98 34.18 249,760 +0.74(+2.22%)
Jul 25, 2012 33.52 33.63 33.27 33.44 698,161 +0.06(+0.19%)
Jul 24, 2012 33.68 33.70 33.16 33.37 153,240 -0.30(-0.88%)
Jul 23, 2012 33.48 33.74 33.34 33.67 1,186,236 -0.54(-1.58%)
Jul 20, 2012 34.38 34.38 34.20 34.21 996,142 -0.49(-1.42%)
Jul 19, 2012 34.67 34.81 34.56 34.71 515,091 +0.19(+0.54%)
Jul 18, 2012 34.17 34.57 34.13 34.52 1,165,098 +0.25(+0.73%)
Jul 17, 2012 34.20 34.33 33.84 34.27 725,945 +0.18(+0.53%)
Jul 16, 2012 34.16 34.17 33.90 34.09 766,794 -0.05(-0.14%)
Jul 13, 2012 33.69 34.17 33.69 34.13 1,052,016 +0.49(+1.47%)
Jul 12, 2012 33.63 33.77 33.37 33.64 1,098,382 -0.27(-0.81%)
Jul 11, 2012 33.99 34.04 33.74 33.91 2,650,117 +0.04(+0.12%)
Jul 10, 2012 34.32 34.33 33.77 33.88 788,684 -0.23(-0.67%)
Jul 09, 2012 34.03 34.12 33.91 34.10 324,077 -0.08(-0.23%)
Jul 06, 2012 34.24 34.28 34.01 34.18 294,764 -0.39(-1.13%)
Jul 05, 2012 34.53 34.70 34.45 34.57 373,251 -0.31(-0.90%)
Jul 03, 2012 34.56 34.90 34.55 34.89 546,692 +0.34(+0.97%)
Jul 02, 2012 34.46 34.57 34.23 34.55 1,839,564 +0.20(+0.59%)
Jun 29, 2012 34.20 34.35 34.09 34.35 696,784 +1.00(+3.01%)
Jun 28, 2012 33.14 33.37 32.98 33.34 1,932,349 -0.05(-0.16%)
Jun 27, 2012 33.27 33.44 33.18 33.40 932,663 +0.30(+0.90%)
Jun 26, 2012 33.04 33.21 32.83 33.10 867,517 +0.19(+0.57%)
Jun 25, 2012 33.18 33.18 32.83 32.91 1,604,319 -0.61(-1.82%)
Jun 22, 2012 33.60 33.60 33.35 33.52 607,194 +0.23(+0.68%)
Jun 21, 2012 34.28 34.28 33.27 33.30 920,708 -0.87(-2.56%)
Jun 20, 2012 34.15 34.39 33.95 34.17 1,782,599 +0.04(+0.11%)
Jun 19, 2012 33.90 34.29 33.88 34.13 1,216,357 +0.46(+1.38%)
Jun 18, 2012 33.58 33.75 33.47 33.67 770,370 +0.03(+0.09%)
Jun 15, 2012 33.40 33.68 33.37 33.64 823,712 +0.39(+1.16%)
Jun 14, 2012 32.97 33.35 32.90 33.25 303,732 +0.31(+0.94%)
Jun 13, 2012 33.01 33.27 32.87 32.94 252,098 -0.25(-0.74%)
Jun 12, 2012 32.93 33.20 32.72 33.19 550,610 +0.47(+1.44%)
Jun 11, 2012 33.39 33.47 32.70 32.72 680,721 -0.42(-1.26%)
Jun 08, 2012 32.83 33.16 32.71 33.14 450,584 +0.03(+0.09%)
Jun 07, 2012 33.44 33.49 33.04 33.10 2,335,163 +0.06(+0.19%)
Jun 06, 2012 32.58 33.05 32.47 33.04 1,603,682 +0.85(+2.64%)
Jun 05, 2012 31.97 32.22 31.95 32.19 895,823 +0.23(+0.72%)
Jun 04, 2012 32.01 32.11 31.71 31.96 1,554,667 +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.