Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 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 36.56 36.68 1,074,145 -0.06(-0.15%)
Oct 26, 2012 36.72 36.73 36.73 36.73 557,483 -0.13(-0.34%)
Oct 25, 2012 36.99 37.08 36.65 36.86 387,388 +0.18(+0.50%)
Oct 24, 2012 36.99 37.10 36.63 36.68 1,367,096 -0.02(-0.04%)
Oct 23, 2012 36.81 36.81 36.47 36.69 828,565 -0.43(-1.17%)
Oct 19, 2012 37.59 37.60 37.06 37.13 334,735 -0.58(-1.53%)
Oct 18, 2012 37.71 37.90 37.59 37.70 1,399,953 -0.10(-0.27%)
Oct 17, 2012 37.72 37.84 37.56 37.81 750,905 +0.29(+0.78%)
Oct 16, 2012 37.41 37.54 37.31 37.51 788,193 +0.45(+1.21%)
Oct 15, 2012 36.98 37.10 36.82 37.06 1,446,196 +0.24(+0.66%)
Oct 12, 2012 36.95 37.03 36.74 36.82 947,983 -0.06(-0.17%)
Oct 11, 2012 37.07 37.13 36.88 36.88 366,638 +0.14(+0.39%)
Oct 10, 2012 36.91 36.96 36.66 36.74 800,865 -0.12(-0.32%)
Oct 09, 2012 37.21 37.25 36.86 36.86 1,705,799 -0.46(-1.23%)
Oct 08, 2012 37.28 37.36 37.23 37.32 1,113,731 -0.20(-0.53%)
Oct 05, 2012 37.76 37.80 37.43 37.51 1,283,133 +0.05(+0.13%)
Oct 04, 2012 37.35 37.49 37.25 37.47 651,851 +0.32(+0.87%)
Oct 03, 2012 37.21 37.24 36.99 37.14 787,631 -0.02(-0.04%)
Oct 02, 2012 37.29 37.36 37.01 37.16 500,746 +0.09(+0.26%)
Oct 01, 2012 37.19 37.38 37.01 37.06 702,965 +0.20(+0.54%)
Sep 28, 2012 37.05 37.05 36.77 36.87 419,585 -0.40(-1.08%)
Sep 27, 2012 37.04 37.36 36.96 37.27 255,445 +0.40(+1.09%)
Sep 26, 2012 36.92 36.98 36.70 36.87 449,999 -0.24(-0.64%)
Sep 25, 2012 37.51 37.63 37.09 37.10 540,165 -0.34(-0.91%)
Sep 24, 2012 37.26 37.53 37.24 37.44 2,896,019 -0.10(-0.27%)
Sep 21, 2012 37.78 37.83 37.55 37.55 288,399 -0.02(-0.06%)
Sep 20, 2012 37.41 37.60 37.27 37.57 652,194 -0.17(-0.46%)
Sep 19, 2012 37.78 37.85 37.65 37.74 219,031 +0.02(+0.06%)
Sep 18, 2012 37.73 37.74 37.59 37.72 704,547 -0.06(-0.15%)
Sep 17, 2012 37.79 37.96 37.70 37.78 656,448 -0.19(-0.50%)
Sep 14, 2012 37.93 38.23 37.86 37.97 1,285,659 +0.26(+0.69%)
Sep 13, 2012 37.04 37.79 36.92 37.70 1,036,140 +0.65(+1.75%)
Sep 12, 2012 37.10 37.13 36.95 37.06 897,670 +0.16(+0.43%)
Sep 11, 2012 36.68 37.00 36.68 36.90 571,703 +0.26(+0.71%)
Sep 10, 2012 36.87 36.93 36.62 36.64 2,673,694 -0.28(-0.75%)
Sep 07, 2012 36.78 36.91 36.73 36.91 1,110,703 +0.39(+1.06%)
Sep 06, 2012 35.94 36.54 35.94 36.53 526,327 +0.80(+2.23%)
Sep 05, 2012 35.81 35.86 35.66 35.73 804,432 -0.06(-0.18%)
Sep 04, 2012 35.91 35.92 35.64 35.79 593,329 -0.10(-0.29%)
Aug 31, 2012 36.05 36.08 35.69 35.90 790,966 +0.24(+0.69%)
Aug 30, 2012 35.86 35.86 35.60 35.65 248,501 -0.39(-1.07%)
Aug 29, 2012 36.00 36.11 35.98 36.04 1,819,623 -0.04(-0.11%)
Aug 27, 2012 36.17 36.26 36.04 36.08 292,986 -0.09(-0.24%)
Aug 24, 2012 35.86 36.23 35.85 36.16 581,832 +0.13(+0.37%)
Aug 23, 2012 36.28 36.28 35.98 36.03 527,412 -0.28(-0.78%)
Aug 22, 2012 36.12 36.37 36.06 36.31 136,791 -0.01(-0.02%)
Aug 21, 2012 36.53 36.63 36.24 36.32 354,141 +0.02(+0.07%)
Aug 20, 2012 36.24 36.31 36.09 36.30 595,921 -0.02(-0.04%)
Aug 17, 2012 36.33 36.35 36.22 36.31 199,790 +0.01(+0.02%)
Aug 16, 2012 36.08 36.35 35.97 36.31 401,796 +0.39(+1.10%)
Aug 15, 2012 35.92 36.00 35.86 35.91 386,328 -0.05(-0.13%)
Aug 14, 2012 36.06 36.09 35.86 35.96 294,749 +0.02(+0.04%)
Aug 13, 2012 36.01 36.02 35.76 35.94 797,500 -0.08(-0.22%)
Aug 10, 2012 35.79 36.04 35.68 36.02 1,013,547 +0.06(+0.18%)
Aug 09, 2012 35.84 36.04 35.83 35.96 126,497 +0.09(+0.24%)
Aug 08, 2012 35.71 35.99 35.71 35.87 408,619 +0.00(+0.00%)
Aug 07, 2012 35.78 36.04 35.77 35.87 911,045 +0.28(+0.80%)
Aug 06, 2012 35.53 35.74 35.50 35.59 1,168,727 +0.20(+0.56%)
Aug 03, 2012 35.26 35.52 35.16 35.39 657,087 +0.84(+2.42%)
Aug 02, 2012 34.62 34.85 34.30 34.55 950,984 -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.