ACWI Ishares MSCI ETF (NQ: ACWI )

118.28 +2.12 (+1.82%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.50 39.67 39.39 39.41 452,198 -0.06(-0.14%)
Feb 27, 2013 38.96 39.54 38.95 39.46 1,880,398 +0.47(+1.20%)
Feb 26, 2013 38.97 39.09 38.72 39.00 748,357 -0.51(-1.28%)
Feb 22, 2013 39.39 39.51 39.24 39.50 539,243 +0.38(+0.97%)
Feb 21, 2013 39.24 39.24 38.97 39.12 859,159 -0.36(-0.92%)
Feb 20, 2013 39.96 39.98 39.48 39.49 558,547 -0.42(-1.05%)
Feb 19, 2013 39.80 39.94 39.75 39.91 1,328,766 +0.29(+0.74%)
Feb 15, 2013 39.74 39.74 39.49 39.62 1,083,475 -0.06(-0.16%)
Feb 14, 2013 39.52 39.73 39.51 39.68 419,225 -0.08(-0.20%)
Feb 13, 2013 39.83 39.88 39.68 39.76 369,310 +0.09(+0.22%)
Feb 12, 2013 39.54 39.77 39.53 39.67 1,155,915 +0.15(+0.38%)
Feb 11, 2013 39.58 39.58 39.45 39.52 280,032 -0.06(-0.16%)
Feb 08, 2013 39.50 39.62 39.48 39.58 1,648,198 +0.21(+0.54%)
Feb 07, 2013 39.50 39.50 39.09 39.37 2,465,027 -0.16(-0.40%)
Feb 06, 2013 39.35 39.53 39.31 39.53 1,042,081 +0.28(+0.73%)
Feb 04, 2013 39.56 39.56 39.22 39.24 1,618,441 -0.56(-1.41%)
Feb 01, 2013 39.74 39.87 39.62 39.80 2,481,832 +0.36(+0.90%)
Jan 31, 2013 39.62 39.63 39.45 39.45 1,085,090 -0.12(-0.30%)
Jan 30, 2013 39.68 39.72 39.54 39.57 2,348,205 -0.13(-0.32%)
Jan 29, 2013 39.61 39.72 39.47 39.69 1,410,619 +0.25(+0.64%)
Jan 28, 2013 39.57 39.57 39.32 39.44 1,345,223 -0.13(-0.34%)
Jan 25, 2013 39.48 39.58 39.39 39.58 751,860 +0.25(+0.62%)
Jan 24, 2013 39.26 39.48 39.24 39.33 605,926 +0.07(+0.18%)
Jan 23, 2013 39.23 39.29 39.14 39.26 839,121 -0.06(-0.14%)
Jan 22, 2013 39.17 39.31 39.04 39.31 1,630,406 +0.10(+0.26%)
Jan 18, 2013 39.17 39.23 39.00 39.21 1,166,408 +0.06(+0.14%)
Jan 17, 2013 39.12 39.25 39.03 39.16 1,921,435 +0.27(+0.69%)
Jan 16, 2013 38.82 38.93 38.75 38.89 1,063,951 -0.05(-0.12%)
Jan 15, 2013 38.75 38.96 38.75 38.94 355,140 -0.03(-0.08%)
Jan 14, 2013 38.99 39.00 38.84 38.97 599,387 +0.01(+0.02%)
Jan 11, 2013 38.96 39.00 38.82 38.96 538,326 -0.02(-0.04%)
Jan 10, 2013 38.88 39.00 38.68 38.97 660,164 +0.41(+1.07%)
Jan 09, 2013 38.56 38.64 38.51 38.56 515,326 +0.13(+0.35%)
Jan 08, 2013 38.52 38.55 38.29 38.43 387,290 -0.19(-0.49%)
Jan 07, 2013 38.58 38.66 38.48 38.62 1,893,616 -0.16(-0.41%)
Jan 04, 2013 38.62 38.82 38.55 38.78 1,770,708 +0.17(+0.43%)
Jan 03, 2013 38.59 38.81 38.52 38.61 1,982,256 -0.17(-0.43%)
Jan 02, 2013 38.65 38.80 38.52 38.78 2,906,551 +0.80(+2.10%)
Dec 31, 2012 37.30 38.05 37.30 37.98 1,277,646 +0.53(+1.41%)
Dec 28, 2012 37.60 37.69 37.42 37.45 1,278,662 -0.28(-0.75%)
Dec 27, 2012 37.88 37.88 37.42 37.73 1,372,982 +0.05(+0.13%)
Dec 26, 2012 37.91 37.91 37.61 37.69 1,004,858 -0.10(-0.27%)
Dec 24, 2012 37.91 37.91 37.73 37.79 209,524 -0.09(-0.25%)
Dec 21, 2012 37.65 37.90 37.65 37.88 1,405,620 -0.33(-0.87%)
Dec 20, 2012 37.97 38.22 37.95 38.22 3,063,261 +0.31(+0.81%)
Dec 19, 2012 38.18 38.21 37.88 37.91 4,763,003 -0.14(-0.37%)
Dec 18, 2012 37.78 38.09 37.69 38.05 1,193,391 +0.38(+1.02%)
Dec 17, 2012 37.34 37.68 37.34 37.67 4,505,849 +0.27(+0.73%)
Dec 14, 2012 37.40 37.48 37.32 37.39 1,806,973 +0.01(+0.02%)
Dec 13, 2012 37.50 37.61 37.30 37.38 1,887,978 -0.21(-0.56%)
Dec 12, 2012 37.59 37.82 37.56 37.59 963,867 +0.08(+0.21%)
Dec 11, 2012 37.34 37.62 37.34 37.52 615,342 +0.20(+0.52%)
Dec 10, 2012 37.24 37.34 37.19 37.32 2,534,322 +0.08(+0.21%)
Dec 07, 2012 37.26 37.28 37.08 37.24 665,416 +0.06(+0.17%)
Dec 06, 2012 37.12 37.19 37.02 37.18 723,145 +0.10(+0.27%)
Dec 05, 2012 37.04 37.23 36.84 37.08 1,076,279 +0.18(+0.49%)
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.