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 (%)
Nov 30, 2011 32.84 33.20 32.67 33.16 565,864 +1.52(+4.80%)
Nov 29, 2011 31.63 31.82 31.47 31.64 595,244 +0.12(+0.39%)
Nov 28, 2011 31.60 31.64 31.31 31.52 761,033 +1.13(+3.73%)
Nov 25, 2011 30.39 30.79 30.36 30.39 307,361 -0.15(-0.48%)
Nov 23, 2011 31.03 31.03 30.50 30.53 478,454 -0.73(-2.34%)
Nov 22, 2011 31.26 31.49 31.06 31.26 1,922,717 -0.06(-0.20%)
Nov 21, 2011 31.63 31.63 31.06 31.33 1,800,139 -0.80(-2.49%)
Nov 18, 2011 32.34 32.34 31.99 32.13 1,364,297 +0.05(+0.14%)
Nov 17, 2011 32.59 32.73 31.91 32.08 613,437 -0.62(-1.88%)
Nov 16, 2011 32.91 33.21 32.62 32.70 283,852 -0.56(-1.69%)
Nov 15, 2011 33.03 33.42 32.87 33.26 524,632 +0.09(+0.28%)
Nov 14, 2011 33.21 33.37 32.98 33.17 304,779 -0.40(-1.19%)
Nov 11, 2011 33.34 33.64 33.30 33.57 353,945 +0.75(+2.30%)
Nov 10, 2011 33.11 33.11 32.54 32.81 1,346,404 +0.28(+0.85%)
Nov 09, 2011 33.11 33.14 32.43 32.54 592,655 -1.53(-4.49%)
Nov 08, 2011 33.74 34.18 33.48 34.07 441,947 +0.36(+1.07%)
Nov 07, 2011 33.46 33.71 33.25 33.71 214,559 +0.24(+0.71%)
Nov 04, 2011 33.50 33.58 33.11 33.47 618,229 -0.34(-1.00%)
Nov 03, 2011 33.58 33.89 33.01 33.81 269,181 +0.69(+2.09%)
Nov 02, 2011 32.93 33.23 32.79 33.11 705,042 +0.59(+1.80%)
Nov 01, 2011 32.34 32.93 31.89 32.53 1,111,934 -1.02(-3.03%)
Oct 31, 2011 34.08 34.18 33.54 33.54 425,497 -1.26(-3.61%)
Oct 28, 2011 34.72 34.85 34.55 34.80 1,846,460 -0.12(-0.33%)
Oct 27, 2011 34.82 35.18 34.35 34.92 1,497,336 +1.37(+4.09%)
Oct 26, 2011 33.66 33.66 32.91 33.54 531,383 +0.49(+1.47%)
Oct 25, 2011 33.53 33.57 33.02 33.06 848,121 -0.60(-1.78%)
Oct 24, 2011 33.09 33.75 33.09 33.66 882,768 +0.51(+1.53%)
Oct 21, 2011 32.92 33.17 32.84 33.15 492,213 +0.75(+2.31%)
Oct 20, 2011 32.40 32.53 31.96 32.40 298,323 -0.05(-0.17%)
Oct 19, 2011 32.84 32.98 32.35 32.46 2,374,239 -0.49(-1.50%)
Oct 18, 2011 32.34 33.17 32.00 32.95 1,755,421 +0.63(+1.95%)
Oct 17, 2011 32.85 32.85 32.27 32.32 245,886 -0.75(-2.28%)
Oct 14, 2011 32.93 33.08 32.70 33.07 777,873 +0.62(+1.90%)
Oct 13, 2011 32.38 32.57 32.10 32.46 624,477 -0.07(-0.21%)
Oct 12, 2011 32.50 32.90 32.44 32.53 565,274 +0.50(+1.56%)
Oct 11, 2011 31.85 32.12 31.71 32.03 671,952 -0.03(-0.10%)
Oct 10, 2011 31.60 32.07 31.48 32.06 336,814 +1.19(+3.87%)
Oct 07, 2011 31.49 31.49 30.75 30.86 2,154,271 -0.28(-0.91%)
Oct 06, 2011 30.89 31.20 30.27 31.15 1,097,819 +0.71(+2.33%)
Oct 05, 2011 29.92 30.49 29.61 30.44 1,213,818 +0.61(+2.04%)
Oct 04, 2011 28.87 29.84 28.57 29.83 1,201,614 +0.56(+1.92%)
Oct 03, 2011 29.83 30.27 29.25 29.27 1,350,588 -0.86(-2.86%)
Sep 30, 2011 30.63 30.76 30.12 30.13 1,266,930 -1.08(-3.46%)
Sep 29, 2011 31.53 31.59 30.69 31.21 364,817 +0.42(+1.38%)
Sep 28, 2011 31.55 31.66 30.75 30.79 772,767 -0.62(-1.99%)
Sep 27, 2011 31.67 31.98 31.24 31.41 804,012 +0.59(+1.90%)
Sep 26, 2011 30.34 30.85 29.95 30.83 567,714 +0.62(+2.07%)
Sep 23, 2011 29.82 30.27 29.69 30.20 923,063 +0.28(+0.95%)
Sep 22, 2011 30.20 30.28 29.55 29.92 2,324,895 -1.29(-4.12%)
Sep 21, 2011 32.14 32.19 31.20 31.20 1,335,975 -0.92(-2.88%)
Sep 20, 2011 32.31 32.59 32.04 32.13 376,244 -0.07(-0.22%)
Sep 19, 2011 31.87 32.35 31.74 32.20 471,068 -0.54(-1.65%)
Sep 16, 2011 32.74 32.91 32.47 32.74 399,765 +0.08(+0.24%)
Sep 15, 2011 32.44 32.70 32.21 32.66 1,487,209 +0.53(+1.65%)
Sep 14, 2011 31.87 32.40 31.36 32.13 1,707,978 +0.38(+1.19%)
Sep 13, 2011 31.46 31.83 31.33 31.75 592,772 +0.26(+0.83%)
Sep 12, 2011 31.03 31.49 30.77 31.49 927,326 -0.02(-0.05%)
Sep 09, 2011 32.04 32.04 31.34 31.50 651,977 -0.97(-2.99%)
Sep 08, 2011 32.60 32.94 32.39 32.47 753,216 -0.49(-1.47%)
Sep 07, 2011 32.42 32.96 32.37 32.96 729,063 +0.91(+2.84%)
Sep 06, 2011 31.47 32.07 31.35 32.05 641,978 -0.57(-1.75%)
Sep 02, 2011 32.83 32.90 32.50 32.62 499,980 -0.79(-2.37%)
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.