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 (%)
Oct 31, 2012 36.80 36.80 36.26 36.37 1,083,140 -0.05(-0.15%)
Oct 26, 2012 36.41 36.43 36.43 36.43 562,151 -0.13(-0.34%)
Oct 25, 2012 36.68 36.77 36.35 36.55 390,632 +0.18(+0.50%)
Oct 24, 2012 36.68 36.80 36.33 36.37 1,378,544 -0.02(-0.04%)
Oct 23, 2012 36.51 36.51 36.17 36.39 835,503 -0.43(-1.17%)
Oct 19, 2012 37.27 37.29 36.76 36.82 337,538 -0.57(-1.53%)
Oct 18, 2012 37.40 37.59 37.27 37.39 1,411,676 -0.10(-0.27%)
Oct 17, 2012 37.41 37.52 37.25 37.49 757,193 +0.29(+0.78%)
Oct 16, 2012 37.10 37.23 37.00 37.20 794,794 +0.45(+1.21%)
Oct 15, 2012 36.67 36.79 36.51 36.76 1,458,306 +0.24(+0.66%)
Oct 12, 2012 36.64 36.73 36.44 36.51 955,921 -0.06(-0.17%)
Oct 11, 2012 36.76 36.82 36.58 36.58 369,708 +0.14(+0.39%)
Oct 10, 2012 36.61 36.66 36.36 36.44 807,572 -0.12(-0.32%)
Oct 09, 2012 36.90 36.94 36.55 36.55 1,720,083 -0.45(-1.23%)
Oct 08, 2012 36.97 37.05 36.92 37.01 1,123,057 -0.20(-0.53%)
Oct 05, 2012 37.45 37.48 37.12 37.20 1,293,877 +0.05(+0.13%)
Oct 04, 2012 37.04 37.18 36.94 37.16 657,309 +0.32(+0.87%)
Oct 03, 2012 36.90 36.93 36.68 36.84 794,227 -0.02(-0.04%)
Oct 02, 2012 36.98 37.05 36.70 36.85 504,940 +0.09(+0.26%)
Oct 01, 2012 36.88 37.07 36.70 36.76 708,852 +0.20(+0.54%)
Sep 28, 2012 36.74 36.74 36.47 36.56 423,098 -0.40(-1.08%)
Sep 27, 2012 36.73 37.05 36.66 36.96 257,584 +0.40(+1.09%)
Sep 26, 2012 36.62 36.67 36.40 36.56 453,768 -0.23(-0.64%)
Sep 25, 2012 37.20 37.32 36.78 36.80 544,689 -0.34(-0.91%)
Sep 24, 2012 36.95 37.22 36.93 37.13 2,920,270 -0.10(-0.27%)
Sep 21, 2012 37.47 37.52 37.23 37.23 290,814 -0.02(-0.06%)
Sep 20, 2012 37.10 37.29 36.96 37.26 657,655 -0.17(-0.46%)
Sep 19, 2012 37.47 37.54 37.33 37.43 220,865 +0.02(+0.06%)
Sep 18, 2012 37.41 37.42 37.27 37.41 710,447 -0.05(-0.15%)
Sep 17, 2012 37.48 37.64 37.39 37.46 661,945 -0.19(-0.50%)
Sep 14, 2012 37.61 37.91 37.55 37.65 1,296,425 +0.26(+0.69%)
Sep 13, 2012 36.73 37.48 36.62 37.39 1,044,817 +0.64(+1.75%)
Sep 12, 2012 36.79 36.82 36.65 36.75 905,187 +0.16(+0.43%)
Sep 11, 2012 36.37 36.69 36.37 36.59 576,491 +0.26(+0.71%)
Sep 10, 2012 36.56 36.62 36.32 36.33 2,696,084 -0.27(-0.75%)
Sep 07, 2012 36.48 36.61 36.43 36.61 1,120,004 +0.38(+1.06%)
Sep 06, 2012 35.64 36.24 35.64 36.22 530,734 +0.79(+2.23%)
Sep 05, 2012 35.51 35.56 35.36 35.43 811,168 -0.06(-0.18%)
Sep 04, 2012 35.61 35.63 35.35 35.50 598,297 -0.10(-0.29%)
Aug 31, 2012 35.75 35.78 35.39 35.60 797,589 +0.24(+0.69%)
Aug 30, 2012 35.56 35.57 35.30 35.36 250,582 -0.38(-1.07%)
Aug 29, 2012 35.70 35.81 35.68 35.74 1,834,860 -0.04(-0.11%)
Aug 27, 2012 35.87 35.96 35.74 35.78 295,439 -0.09(-0.24%)
Aug 24, 2012 35.56 35.93 35.55 35.86 586,704 +0.13(+0.37%)
Aug 23, 2012 35.97 35.97 35.68 35.73 531,829 -0.28(-0.78%)
Aug 22, 2012 35.82 36.07 35.76 36.01 137,936 -0.01(-0.02%)
Aug 21, 2012 36.22 36.33 35.94 36.02 357,106 +0.02(+0.07%)
Aug 20, 2012 35.93 36.01 35.79 36.00 600,911 -0.02(-0.04%)
Aug 17, 2012 36.03 36.05 35.92 36.01 201,463 +0.01(+0.02%)
Aug 16, 2012 35.78 36.04 35.67 36.01 405,161 +0.39(+1.10%)
Aug 15, 2012 35.62 35.70 35.57 35.61 389,563 -0.05(-0.13%)
Aug 14, 2012 35.76 35.79 35.56 35.66 297,217 +0.02(+0.04%)
Aug 13, 2012 35.71 35.72 35.46 35.65 804,179 -0.08(-0.22%)
Aug 10, 2012 35.50 35.74 35.39 35.72 1,022,035 +0.06(+0.18%)
Aug 09, 2012 35.54 35.74 35.54 35.66 127,556 +0.09(+0.24%)
Aug 08, 2012 35.42 35.69 35.42 35.57 412,040 +0.00(+0.00%)
Aug 07, 2012 35.48 35.74 35.48 35.57 918,674 +0.28(+0.80%)
Aug 06, 2012 35.24 35.44 35.21 35.29 1,178,514 +0.20(+0.56%)
Aug 03, 2012 34.96 35.23 34.87 35.10 662,590 +0.83(+2.42%)
Aug 02, 2012 34.33 34.56 34.02 34.27 958,948 -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.