Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.26 +0.11 (+0.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.10 37.10 36.55 36.67 1,074,375 -0.06(-0.15%)
Oct 26, 2012 36.71 36.73 36.73 36.73 557,602 -0.13(-0.34%)
Oct 25, 2012 36.98 37.07 36.65 36.85 387,471 +0.18(+0.50%)
Oct 24, 2012 36.98 37.10 36.62 36.67 1,367,389 -0.02(-0.04%)
Oct 23, 2012 36.80 36.80 36.46 36.69 828,743 -0.43(-1.17%)
Oct 19, 2012 37.58 37.59 37.06 37.12 334,807 -0.58(-1.53%)
Oct 18, 2012 37.70 37.89 37.58 37.70 1,400,254 -0.10(-0.27%)
Oct 17, 2012 37.71 37.83 37.55 37.80 751,066 +0.29(+0.78%)
Oct 16, 2012 37.40 37.53 37.30 37.51 788,363 +0.45(+1.21%)
Oct 15, 2012 36.97 37.09 36.81 37.06 1,446,506 +0.24(+0.66%)
Oct 12, 2012 36.94 37.03 36.73 36.81 948,186 -0.06(-0.17%)
Oct 11, 2012 37.06 37.12 36.88 36.88 366,716 +0.14(+0.39%)
Oct 10, 2012 36.91 36.95 36.65 36.73 801,037 -0.12(-0.32%)
Oct 09, 2012 37.20 37.24 36.85 36.85 1,706,165 -0.46(-1.23%)
Oct 08, 2012 37.27 37.36 37.22 37.31 1,113,970 -0.20(-0.53%)
Oct 05, 2012 37.75 37.79 37.42 37.51 1,283,408 +0.05(+0.13%)
Oct 04, 2012 37.34 37.48 37.25 37.46 651,991 +0.32(+0.87%)
Oct 03, 2012 37.20 37.23 36.98 37.14 787,800 -0.02(-0.04%)
Oct 02, 2012 37.29 37.36 37.00 37.15 500,854 +0.09(+0.26%)
Oct 01, 2012 37.18 37.37 37.00 37.06 703,116 +0.20(+0.54%)
Sep 28, 2012 37.04 37.04 36.76 36.86 419,675 -0.40(-1.08%)
Sep 27, 2012 37.03 37.35 36.95 37.26 255,500 +0.40(+1.09%)
Sep 26, 2012 36.91 36.97 36.69 36.86 450,096 -0.24(-0.64%)
Sep 25, 2012 37.50 37.63 37.08 37.10 540,281 -0.34(-0.91%)
Sep 24, 2012 37.25 37.52 37.23 37.44 2,896,640 -0.10(-0.27%)
Sep 21, 2012 37.78 37.82 37.54 37.54 288,461 -0.02(-0.06%)
Sep 20, 2012 37.40 37.59 37.26 37.56 652,334 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.64 37.74 219,078 +0.02(+0.06%)
Sep 18, 2012 37.72 37.73 37.58 37.71 704,698 -0.06(-0.15%)
Sep 17, 2012 37.78 37.95 37.70 37.77 656,589 -0.19(-0.50%)
Sep 14, 2012 37.92 38.22 37.85 37.96 1,285,935 +0.26(+0.69%)
Sep 13, 2012 37.03 37.78 36.91 37.70 1,036,363 +0.65(+1.75%)
Sep 12, 2012 37.09 37.12 36.95 37.05 897,863 +0.16(+0.43%)
Sep 11, 2012 36.67 36.99 36.67 36.89 571,826 +0.26(+0.71%)
Sep 10, 2012 36.86 36.92 36.61 36.63 2,674,268 -0.28(-0.75%)
Sep 07, 2012 36.77 36.91 36.73 36.91 1,110,941 +0.39(+1.06%)
Sep 06, 2012 35.93 36.54 35.93 36.52 526,440 +0.80(+2.23%)
Sep 05, 2012 35.80 35.85 35.65 35.72 804,604 -0.06(-0.18%)
Sep 04, 2012 35.90 35.92 35.64 35.79 593,456 -0.10(-0.29%)
Aug 31, 2012 36.04 36.07 35.68 35.89 791,135 +0.24(+0.69%)
Aug 30, 2012 35.85 35.86 35.59 35.64 248,555 -0.39(-1.07%)
Aug 29, 2012 35.99 36.10 35.97 36.03 1,820,014 -0.04(-0.11%)
Aug 27, 2012 36.16 36.25 36.03 36.07 293,049 -0.09(-0.24%)
Aug 24, 2012 35.85 36.22 35.84 36.16 581,957 +0.13(+0.37%)
Aug 23, 2012 36.27 36.27 35.98 36.02 527,526 -0.28(-0.78%)
Aug 22, 2012 36.11 36.36 36.05 36.31 136,820 -0.01(-0.02%)
Aug 21, 2012 36.52 36.62 36.24 36.31 354,217 +0.02(+0.07%)
Aug 20, 2012 36.23 36.31 36.08 36.29 596,049 -0.02(-0.04%)
Aug 17, 2012 36.32 36.35 36.21 36.31 199,833 +0.01(+0.02%)
Aug 16, 2012 36.07 36.34 35.96 36.30 401,883 +0.39(+1.10%)
Aug 15, 2012 35.91 35.99 35.86 35.90 386,411 -0.05(-0.13%)
Aug 14, 2012 36.05 36.09 35.85 35.95 294,812 +0.02(+0.04%)
Aug 13, 2012 36.00 36.01 35.75 35.94 797,672 -0.08(-0.22%)
Aug 10, 2012 35.79 36.03 35.68 36.01 1,013,765 +0.06(+0.18%)
Aug 09, 2012 35.83 36.03 35.83 35.95 126,524 +0.09(+0.24%)
Aug 08, 2012 35.71 35.98 35.71 35.86 408,706 +0.00(+0.00%)
Aug 07, 2012 35.77 36.03 35.77 35.86 911,240 +0.28(+0.80%)
Aug 06, 2012 35.53 35.73 35.49 35.58 1,168,978 +0.20(+0.56%)
Aug 03, 2012 35.25 35.52 35.15 35.38 657,228 +0.84(+2.42%)
Aug 02, 2012 34.61 34.84 34.29 34.55 951,188 -0.33(-0.95%)
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.