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 (%)
Mar 30, 2012 36.75 36.79 36.54 36.75 2,591,766 +0.26(+0.73%)
Mar 29, 2012 36.43 36.56 36.19 36.49 2,354,397 -0.20(-0.55%)
Mar 28, 2012 36.90 36.90 36.50 36.69 1,198,184 -0.21(-0.57%)
Mar 27, 2012 37.10 37.10 36.88 36.90 631,576 -0.12(-0.32%)
Mar 26, 2012 36.87 37.03 36.82 37.02 534,556 +0.48(+1.32%)
Mar 23, 2012 36.36 36.56 36.20 36.54 301,794 +0.17(+0.47%)
Mar 22, 2012 36.30 36.42 36.19 36.36 1,019,750 -0.32(-0.87%)
Mar 21, 2012 36.83 36.85 36.53 36.68 815,618 -0.17(-0.46%)
Mar 20, 2012 36.75 36.88 36.60 36.85 506,828 -0.27(-0.73%)
Mar 19, 2012 36.99 37.23 36.86 37.13 674,305 +0.16(+0.42%)
Mar 16, 2012 36.97 37.10 36.96 36.97 639,107 +0.07(+0.19%)
Mar 15, 2012 36.70 36.92 36.64 36.90 2,162,918 +0.25(+0.68%)
Mar 14, 2012 36.80 36.83 36.54 36.65 2,195,344 -0.16(-0.42%)
Mar 13, 2012 36.42 36.82 36.35 36.81 610,560 +0.59(+1.63%)
Mar 12, 2012 36.24 36.27 36.07 36.22 856,644 -0.07(-0.19%)
Mar 09, 2012 36.29 36.38 36.18 36.29 547,706 +0.05(+0.15%)
Mar 08, 2012 36.01 36.34 36.01 36.23 443,886 +0.58(+1.64%)
Mar 07, 2012 35.51 35.73 35.43 35.65 714,353 +0.40(+1.13%)
Mar 06, 2012 35.54 35.54 35.22 35.25 727,895 -0.95(-2.62%)
Mar 05, 2012 36.26 36.32 36.06 36.20 543,911 -0.19(-0.53%)
Mar 02, 2012 36.44 36.51 36.31 36.40 801,743 -0.23(-0.62%)
Mar 01, 2012 36.47 36.68 36.47 36.62 1,040,469 +0.27(+0.75%)
Feb 29, 2012 36.64 36.73 36.27 36.35 2,270,792 -0.22(-0.60%)
Feb 28, 2012 36.35 36.57 36.21 36.57 1,366,806 +0.34(+0.95%)
Feb 27, 2012 36.03 36.33 35.89 36.22 932,086 -0.16(-0.43%)
Feb 24, 2012 36.29 36.43 36.27 36.38 955,890 +0.18(+0.49%)
Feb 23, 2012 36.03 36.21 35.87 36.20 1,056,913 +0.16(+0.43%)
Feb 22, 2012 36.06 36.12 35.97 36.05 536,562 -0.08(-0.22%)
Feb 21, 2012 36.26 36.31 36.01 36.12 909,205 +0.07(+0.19%)
Feb 17, 2012 36.04 36.15 35.94 36.05 827,633 +0.10(+0.28%)
Feb 16, 2012 35.54 36.00 35.47 35.95 1,072,940 +0.44(+1.23%)
Feb 15, 2012 35.82 35.84 35.47 35.52 1,322,315 -0.09(-0.24%)
Feb 14, 2012 35.65 35.67 35.33 35.60 694,644 -0.17(-0.48%)
Feb 13, 2012 35.75 35.80 35.60 35.77 546,558 +0.39(+1.10%)
Feb 10, 2012 35.43 35.43 35.24 35.38 701,620 -0.45(-1.26%)
Feb 09, 2012 35.87 35.94 35.68 35.83 1,182,139 +0.01(+0.02%)
Feb 08, 2012 35.80 35.94 35.65 35.83 1,609,174 +0.10(+0.28%)
Feb 07, 2012 35.44 35.78 35.41 35.73 1,336,191 +0.13(+0.37%)
Feb 06, 2012 35.48 35.59 35.40 35.59 808,985 -0.15(-0.41%)
Feb 03, 2012 35.55 35.74 35.45 35.74 995,389 +0.50(+1.41%)
Feb 02, 2012 35.17 35.34 35.08 35.24 1,284,935 +0.16(+0.47%)
Feb 01, 2012 35.02 35.27 35.00 35.08 2,403,405 +0.44(+1.28%)
Jan 31, 2012 34.92 34.93 34.50 34.64 1,449,364 +0.07(+0.20%)
Jan 30, 2012 34.42 34.65 34.27 34.57 1,279,462 -0.28(-0.80%)
Jan 27, 2012 34.65 34.90 34.65 34.85 651,181 +0.04(+0.11%)
Jan 26, 2012 35.03 35.16 34.67 34.81 595,000 -0.04(-0.11%)
Jan 25, 2012 34.46 34.95 34.30 34.85 804,039 +0.32(+0.92%)
Jan 24, 2012 34.26 34.56 34.25 34.53 1,265,857 -0.10(-0.29%)
Jan 23, 2012 34.56 34.78 34.48 34.63 494,206 +0.13(+0.38%)
Jan 20, 2012 34.36 34.53 34.34 34.50 380,333 +0.06(+0.18%)
Jan 19, 2012 34.37 34.50 34.26 34.43 411,794 +0.29(+0.84%)
Jan 18, 2012 33.69 34.18 33.69 34.15 524,006 +0.52(+1.55%)
Jan 17, 2012 33.70 33.86 33.59 33.62 892,399 +0.28(+0.84%)
Jan 13, 2012 33.32 33.38 33.05 33.34 490,658 -0.27(-0.81%)
Jan 12, 2012 33.65 33.72 33.39 33.62 501,081 +0.02(+0.05%)
Jan 11, 2012 33.44 33.65 33.31 33.60 554,225 +0.12(+0.35%)
Jan 10, 2012 33.68 33.71 33.48 33.48 919,505 +0.30(+0.89%)
Jan 09, 2012 33.16 33.20 32.99 33.19 1,102,896 +0.12(+0.35%)
Jan 06, 2012 33.31 33.31 32.98 33.07 785,631 -0.26(-0.77%)
Jan 05, 2012 33.12 33.40 32.96 33.33 343,069 -0.13(-0.40%)
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.