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 (%)
Feb 28, 2013 39.84 40.01 39.72 39.75 448,348 -0.06(-0.14%)
Feb 27, 2013 39.29 39.88 39.29 39.80 1,864,388 +0.47(+1.20%)
Feb 26, 2013 39.31 39.43 39.05 39.33 741,985 -0.51(-1.28%)
Feb 22, 2013 39.73 39.85 39.57 39.84 534,652 +0.38(+0.97%)
Feb 21, 2013 39.57 39.57 39.30 39.46 851,844 -0.37(-0.92%)
Feb 20, 2013 40.31 40.32 39.82 39.83 553,792 -0.42(-1.05%)
Feb 19, 2013 40.15 40.28 40.09 40.25 1,317,453 +0.30(+0.74%)
Feb 15, 2013 40.08 40.08 39.83 39.96 1,074,250 -0.06(-0.16%)
Feb 14, 2013 39.86 40.07 39.85 40.02 415,655 -0.08(-0.20%)
Feb 13, 2013 40.17 40.22 40.02 40.10 366,166 +0.09(+0.22%)
Feb 12, 2013 39.88 40.11 39.87 40.01 1,146,074 +0.15(+0.38%)
Feb 11, 2013 39.92 39.92 39.79 39.86 277,648 -0.06(-0.16%)
Feb 08, 2013 39.84 39.96 39.82 39.92 1,634,165 +0.22(+0.54%)
Feb 07, 2013 39.84 39.84 39.42 39.71 2,444,040 -0.16(-0.40%)
Feb 06, 2013 39.68 39.87 39.64 39.87 1,033,209 +0.29(+0.73%)
Feb 04, 2013 39.90 39.90 39.56 39.58 1,604,662 -0.57(-1.41%)
Feb 01, 2013 40.08 40.21 39.96 40.15 2,460,702 +0.36(+0.90%)
Jan 31, 2013 39.96 39.97 39.79 39.79 1,075,851 -0.12(-0.30%)
Jan 30, 2013 40.02 40.06 39.88 39.91 2,328,213 -0.13(-0.32%)
Jan 29, 2013 39.95 40.06 39.81 40.03 1,398,609 +0.26(+0.64%)
Jan 28, 2013 39.91 39.91 39.66 39.78 1,333,770 -0.14(-0.34%)
Jan 25, 2013 39.82 39.92 39.73 39.92 745,459 +0.25(+0.62%)
Jan 24, 2013 39.60 39.82 39.58 39.67 600,767 +0.07(+0.18%)
Jan 23, 2013 39.56 39.63 39.48 39.60 831,977 -0.06(-0.14%)
Jan 22, 2013 39.51 39.65 39.37 39.65 1,616,525 +0.10(+0.26%)
Jan 18, 2013 39.51 39.56 39.33 39.55 1,156,477 +0.06(+0.14%)
Jan 17, 2013 39.45 39.59 39.37 39.49 1,905,076 +0.27(+0.69%)
Jan 16, 2013 39.16 39.26 39.08 39.22 1,054,892 -0.05(-0.12%)
Jan 15, 2013 39.08 39.29 39.08 39.27 352,116 -0.03(-0.08%)
Jan 14, 2013 39.33 39.33 39.17 39.30 594,284 +0.01(+0.02%)
Jan 11, 2013 39.29 39.33 39.16 39.29 533,743 -0.02(-0.04%)
Jan 10, 2013 39.21 39.33 39.01 39.31 654,543 +0.41(+1.07%)
Jan 09, 2013 38.89 38.97 38.84 38.89 510,938 +0.14(+0.35%)
Jan 08, 2013 38.85 38.88 38.62 38.76 383,993 -0.19(-0.49%)
Jan 07, 2013 38.91 38.99 38.81 38.95 1,877,494 -0.16(-0.41%)
Jan 04, 2013 38.95 39.16 38.88 39.11 1,755,632 +0.17(+0.43%)
Jan 03, 2013 38.93 39.14 38.85 38.94 1,965,379 -0.17(-0.43%)
Jan 02, 2013 38.98 39.13 38.85 39.11 2,881,805 +0.81(+2.10%)
Dec 31, 2012 37.62 38.38 37.62 38.30 1,266,768 +0.53(+1.41%)
Dec 28, 2012 37.92 38.02 37.75 37.77 1,267,775 -0.29(-0.75%)
Dec 27, 2012 38.20 38.20 37.75 38.06 1,361,293 +0.05(+0.13%)
Dec 26, 2012 38.23 38.24 37.94 38.01 996,302 -0.10(-0.27%)
Dec 24, 2012 38.23 38.24 38.05 38.11 207,740 -0.10(-0.25%)
Dec 21, 2012 37.97 38.22 37.97 38.21 1,393,652 -0.34(-0.87%)
Dec 20, 2012 38.30 38.54 38.27 38.54 3,037,181 +0.31(+0.81%)
Dec 19, 2012 38.51 38.54 38.21 38.23 4,722,451 -0.14(-0.37%)
Dec 18, 2012 38.10 38.42 38.02 38.38 1,183,231 +0.39(+1.02%)
Dec 17, 2012 37.66 38.00 37.66 37.99 4,467,473 +0.28(+0.73%)
Dec 14, 2012 37.72 37.80 37.64 37.71 1,791,583 +0.01(+0.02%)
Dec 13, 2012 37.82 37.93 37.62 37.70 1,871,898 -0.21(-0.56%)
Dec 12, 2012 37.91 38.15 37.88 37.92 955,657 +0.08(+0.21%)
Dec 11, 2012 37.66 37.94 37.66 37.84 610,102 +0.20(+0.52%)
Dec 10, 2012 37.56 37.66 37.51 37.64 2,512,737 +0.08(+0.21%)
Dec 07, 2012 37.58 37.60 37.40 37.56 659,748 +0.06(+0.17%)
Dec 06, 2012 37.44 37.51 37.33 37.50 716,986 +0.10(+0.27%)
Dec 05, 2012 37.36 37.55 37.16 37.40 1,067,112 +0.18(+0.49%)
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.