ACWI Ishares MSCI ETF (NQ: ACWI )

99.53 USD +1.17 (+1.18%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.99 46.99 46.30 46.45 848,167 -0.07(-0.15%)
Oct 26, 2012 46.50 46.52 46.52 46.52 440,200 -0.16(-0.34%)
Oct 25, 2012 46.84 46.96 46.42 46.68 305,890 +0.23(+0.50%)
Oct 24, 2012 46.84 46.99 46.39 46.45 1,079,487 -0.02(-0.04%)
Oct 23, 2012 46.62 46.62 46.19 46.47 654,252 -0.55(-1.17%)
Oct 19, 2012 47.60 47.62 46.94 47.02 264,314 -0.73(-1.53%)
Oct 18, 2012 47.76 48.00 47.60 47.75 1,105,432 -0.13(-0.27%)
Oct 17, 2012 47.77 47.92 47.57 47.88 592,930 +0.37(+0.78%)
Oct 16, 2012 47.38 47.54 47.25 47.51 622,374 +0.57(+1.21%)
Oct 15, 2012 46.83 46.98 46.63 46.94 1,141,946 +0.31(+0.66%)
Oct 12, 2012 46.79 46.90 46.53 46.63 748,547 -0.08(-0.17%)
Oct 11, 2012 46.95 47.02 46.71 46.71 289,505 +0.18(+0.39%)
Oct 10, 2012 46.75 46.81 46.43 46.53 632,380 -0.15(-0.32%)
Oct 09, 2012 47.12 47.17 46.68 46.68 1,346,934 -0.58(-1.23%)
Oct 08, 2012 47.21 47.32 47.15 47.26 879,425 -0.25(-0.53%)
Oct 05, 2012 47.82 47.87 47.40 47.51 1,013,188 +0.06(+0.13%)
Oct 04, 2012 47.30 47.48 47.18 47.45 514,715 +0.41(+0.87%)
Oct 03, 2012 47.12 47.16 46.84 47.04 621,930 -0.02(-0.04%)
Oct 02, 2012 47.23 47.32 46.87 47.06 395,400 +0.12(+0.26%)
Oct 01, 2012 47.10 47.34 46.87 46.94 555,076 +0.25(+0.54%)
Sep 28, 2012 46.92 46.92 46.57 46.69 331,313 -0.51(-1.08%)
Sep 27, 2012 46.91 47.31 46.81 47.20 201,705 +0.51(+1.09%)
Sep 26, 2012 46.76 46.83 46.48 46.69 355,329 -0.30(-0.64%)
Sep 25, 2012 47.50 47.66 46.97 46.99 426,526 -0.43(-0.91%)
Sep 24, 2012 47.19 47.53 47.16 47.42 2,286,756 -0.13(-0.27%)
Sep 21, 2012 47.85 47.91 47.55 47.55 227,726 -0.03(-0.06%)
Sep 20, 2012 47.38 47.62 47.20 47.58 514,986 -0.22(-0.46%)
Sep 19, 2012 47.85 47.94 47.67 47.80 172,952 +0.03(+0.06%)
Sep 18, 2012 47.78 47.79 47.60 47.77 556,325 -0.07(-0.15%)
Sep 17, 2012 47.86 48.07 47.75 47.84 518,345 -0.24(-0.50%)
Sep 14, 2012 48.03 48.41 47.95 48.08 1,015,183 +0.33(+0.69%)
Sep 13, 2012 46.91 47.86 46.76 47.75 818,158 +0.82(+1.75%)
Sep 12, 2012 46.98 47.02 46.80 46.93 708,819 +0.20(+0.43%)
Sep 11, 2012 46.45 46.86 46.45 46.73 451,429 +0.33(+0.71%)
Sep 10, 2012 46.69 46.77 46.38 46.40 2,111,204 -0.35(-0.75%)
Sep 07, 2012 46.58 46.75 46.52 46.75 877,034 +0.49(+1.06%)
Sep 06, 2012 45.51 46.28 45.51 46.26 415,599 +1.01(+2.23%)
Sep 05, 2012 45.35 45.42 45.16 45.25 635,196 -0.08(-0.18%)
Sep 04, 2012 45.48 45.49 45.14 45.33 468,505 -0.13(-0.29%)
Aug 31, 2012 45.65 45.69 45.20 45.46 624,563 +0.31(+0.69%)
Aug 30, 2012 45.41 45.42 45.08 45.15 196,222 -0.49(-1.07%)
Aug 29, 2012 45.59 45.73 45.56 45.64 1,436,812 -0.05(-0.11%)
Aug 27, 2012 45.81 45.92 45.64 45.69 231,348 -0.11(-0.24%)
Aug 24, 2012 45.41 45.88 45.40 45.80 459,427 +0.17(+0.37%)
Aug 23, 2012 45.94 45.94 45.57 45.63 416,456 -0.36(-0.78%)
Aug 22, 2012 45.74 46.06 45.67 45.99 108,013 -0.01(-0.02%)
Aug 21, 2012 46.26 46.39 45.90 46.00 279,637 +0.03(+0.07%)
Aug 20, 2012 45.89 45.99 45.70 45.97 470,552 -0.02(-0.04%)
Aug 17, 2012 46.01 46.04 45.87 45.99 157,759 +0.01(+0.02%)
Aug 16, 2012 45.69 46.03 45.55 45.98 317,267 +0.50(+1.10%)
Aug 15, 2012 45.49 45.59 45.42 45.48 305,053 -0.06(-0.13%)
Aug 14, 2012 45.67 45.71 45.42 45.54 232,740 +0.02(+0.04%)
Aug 13, 2012 45.60 45.62 45.29 45.52 629,723 -0.10(-0.22%)
Aug 10, 2012 45.33 45.64 45.19 45.62 800,318 +0.08(+0.18%)
Aug 09, 2012 45.39 45.64 45.38 45.54 99,885 +0.11(+0.24%)
Aug 08, 2012 45.23 45.58 45.23 45.43 322,654 +0.00(+0.00%)
Aug 07, 2012 45.31 45.64 45.30 45.43 719,380 +0.36(+0.80%)
Aug 06, 2012 45.00 45.26 44.96 45.07 922,851 +0.25(+0.56%)
Aug 03, 2012 44.65 44.99 44.53 44.82 518,850 +1.06(+2.42%)
Aug 02, 2012 43.84 44.13 43.44 43.76 750,917 -0.42(-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.