Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 34.64 34.65 34.22 34.36 1,461,192 +0.07(+0.20%)
Jan 30, 2012 34.14 34.37 33.99 34.29 1,289,904 -0.28(-0.80%)
Jan 27, 2012 34.37 34.62 34.37 34.56 656,496 +0.04(+0.11%)
Jan 26, 2012 34.75 34.88 34.39 34.53 599,856 -0.04(-0.11%)
Jan 25, 2012 34.18 34.66 34.02 34.56 810,601 +0.32(+0.92%)
Jan 24, 2012 33.98 34.28 33.98 34.25 1,276,187 -0.10(-0.29%)
Jan 23, 2012 34.28 34.49 34.20 34.35 498,240 +0.13(+0.38%)
Jan 20, 2012 34.08 34.25 34.06 34.22 383,437 +0.06(+0.18%)
Jan 19, 2012 34.09 34.22 33.98 34.15 415,154 +0.29(+0.84%)
Jan 18, 2012 33.42 33.90 33.41 33.87 528,282 +0.52(+1.55%)
Jan 17, 2012 33.43 33.59 33.32 33.35 899,682 +0.28(+0.84%)
Jan 13, 2012 33.05 33.11 32.78 33.07 494,662 -0.27(-0.81%)
Jan 12, 2012 33.37 33.45 33.12 33.34 505,170 +0.02(+0.05%)
Jan 11, 2012 33.17 33.37 33.04 33.33 558,748 +0.12(+0.35%)
Jan 10, 2012 33.41 33.44 33.21 33.21 927,010 +0.29(+0.89%)
Jan 09, 2012 32.89 32.93 32.73 32.92 1,111,897 +0.12(+0.35%)
Jan 06, 2012 33.04 33.04 32.72 32.80 792,043 -0.25(-0.77%)
Jan 05, 2012 32.86 33.13 32.69 33.06 345,869 -0.13(-0.40%)
Jan 04, 2012 33.17 33.23 32.94 33.19 928,431 +0.62(+1.90%)
Dec 30, 2011 32.56 32.71 32.51 32.57 2,166,402 -0.02(-0.05%)
Dec 29, 2011 32.32 32.63 32.22 32.59 1,203,689 +0.39(+1.20%)
Dec 28, 2011 32.56 32.64 32.15 32.20 1,395,345 -0.46(-1.42%)
Dec 27, 2011 32.63 32.76 32.63 32.66 2,017,622 -0.05(-0.17%)
Dec 23, 2011 32.43 32.74 32.43 32.72 1,482,437 +0.52(+1.61%)
Dec 21, 2011 32.09 32.24 31.87 32.20 1,447,732 -0.02(-0.07%)
Dec 20, 2011 31.83 32.28 31.80 32.22 1,246,374 +1.03(+3.30%)
Dec 19, 2011 31.55 31.70 31.10 31.20 1,402,047 -0.39(-1.23%)
Dec 16, 2011 31.76 31.88 31.42 31.59 1,083,581 -0.04(-0.12%)
Dec 15, 2011 31.77 31.84 31.51 31.62 697,248 +0.20(+0.63%)
Dec 14, 2011 31.60 31.75 31.30 31.42 679,302 -0.34(-1.08%)
Dec 13, 2011 32.41 32.56 31.68 31.77 587,236 -0.43(-1.33%)
Dec 12, 2011 32.39 32.39 31.94 32.20 1,063,651 -0.73(-2.23%)
Dec 09, 2011 32.50 32.98 32.48 32.93 434,298 +0.62(+1.92%)
Dec 08, 2011 32.85 32.89 32.23 32.31 647,831 -0.89(-2.69%)
Dec 07, 2011 32.85 33.31 32.64 33.20 889,448 +0.18(+0.56%)
Dec 06, 2011 33.05 33.18 32.81 33.02 1,567,264 -0.06(-0.18%)
Dec 05, 2011 33.38 33.38 32.91 33.08 618,467 +0.32(+0.98%)
Dec 02, 2011 33.17 33.19 32.72 32.76 525,818 -0.02(-0.05%)
Dec 01, 2011 32.81 33.02 32.67 32.78 936,919 -0.11(-0.33%)
Nov 30, 2011 32.56 32.92 32.39 32.88 570,607 +1.50(+4.80%)
Nov 29, 2011 31.37 31.55 31.21 31.38 600,234 +0.12(+0.39%)
Nov 28, 2011 31.33 31.38 31.05 31.26 767,413 +1.12(+3.73%)
Nov 25, 2011 30.13 30.54 30.10 30.13 309,938 -0.15(-0.48%)
Nov 23, 2011 30.77 30.77 30.25 30.28 482,465 -0.73(-2.34%)
Nov 22, 2011 31.00 31.23 30.80 31.00 1,938,835 -0.06(-0.20%)
Nov 21, 2011 31.36 31.36 30.81 31.07 1,815,230 -0.79(-2.49%)
Nov 18, 2011 32.07 32.07 31.72 31.86 1,375,734 +0.05(+0.14%)
Nov 17, 2011 32.32 32.45 31.65 31.81 618,579 -0.61(-1.88%)
Nov 16, 2011 32.63 32.94 32.35 32.43 286,232 -0.56(-1.69%)
Nov 15, 2011 32.75 33.14 32.59 32.98 529,030 +0.09(+0.28%)
Nov 14, 2011 32.93 33.10 32.71 32.89 307,334 -0.40(-1.19%)
Nov 11, 2011 33.07 33.36 33.02 33.29 356,912 +0.75(+2.30%)
Nov 10, 2011 32.83 32.83 32.27 32.54 1,357,691 +0.27(+0.85%)
Nov 09, 2011 32.84 32.87 32.16 32.27 597,623 -1.52(-4.49%)
Nov 08, 2011 33.46 33.89 33.20 33.78 445,651 +0.36(+1.07%)
Nov 07, 2011 33.18 33.43 32.98 33.43 216,358 +0.24(+0.71%)
Nov 04, 2011 33.22 33.30 32.84 33.19 623,411 -0.34(-1.00%)
Nov 03, 2011 33.30 33.61 32.74 33.53 271,438 +0.69(+2.09%)
Nov 02, 2011 32.65 32.95 32.52 32.84 710,953 +0.58(+1.80%)
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.