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 (%)
Aug 31, 2011 33.76 33.95 33.42 33.64 736,542 +0.31(+0.92%)
Aug 30, 2011 33.11 33.50 32.90 33.33 1,011,084 +0.02(+0.05%)
Aug 29, 2011 32.99 33.35 32.94 33.31 354,860 +0.92(+2.83%)
Aug 26, 2011 31.84 32.54 31.43 32.40 843,551 +0.38(+1.20%)
Aug 25, 2011 32.69 32.80 31.90 32.01 1,282,699 -0.58(-1.77%)
Aug 24, 2011 32.27 32.68 32.13 32.59 1,659,462 +0.13(+0.40%)
Aug 23, 2011 31.70 32.48 31.52 32.46 866,321 +1.06(+3.36%)
Aug 22, 2011 32.09 32.11 31.38 31.40 1,280,305 +0.17(+0.54%)
Aug 19, 2011 31.49 32.18 31.23 31.23 1,071,316 -0.61(-1.91%)
Aug 18, 2011 32.22 32.28 31.56 31.84 882,674 -1.51(-4.53%)
Aug 17, 2011 33.49 33.68 33.08 33.35 988,559 +0.21(+0.63%)
Aug 16, 2011 33.21 33.55 32.89 33.14 1,145,137 -0.52(-1.56%)
Aug 15, 2011 33.23 33.67 33.22 33.67 442,396 +0.78(+2.36%)
Aug 12, 2011 32.95 33.12 32.54 32.89 1,406,509 +0.28(+0.85%)
Aug 11, 2011 31.46 32.95 31.32 32.61 1,292,146 +1.42(+4.54%)
Aug 10, 2011 31.93 32.13 31.16 31.20 1,066,247 -1.52(-4.66%)
Aug 09, 2011 32.04 32.81 30.92 32.72 3,305,216 +1.62(+5.23%)
Aug 08, 2011 32.42 32.65 30.89 31.10 1,388,338 -2.31(-6.92%)
Aug 05, 2011 33.86 33.91 32.40 33.41 2,585,633 +0.12(+0.35%)
Aug 04, 2011 34.50 34.52 33.18 33.29 1,892,605 -1.96(-5.57%)
Aug 03, 2011 35.26 35.26 34.59 35.25 1,042,435 +0.10(+0.28%)
Aug 02, 2011 35.79 35.91 35.11 35.15 462,401 -0.83(-2.31%)
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.