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%)
Aug 01, 2011 36.78 36.81 35.78 35.99 1,663,239 -0.32(-0.89%)
Jul 29, 2011 36.20 36.59 36.04 36.31 384,880 -0.10(-0.27%)
Jul 28, 2011 36.59 36.76 36.33 36.41 3,285,321 -0.16(-0.44%)
Jul 27, 2011 37.20 37.20 36.49 36.57 225,125 -0.81(-2.16%)
Jul 26, 2011 37.49 37.51 37.26 37.38 386,238 +0.05(+0.14%)
Jul 25, 2011 37.26 37.50 37.20 37.33 1,414,510 -0.22(-0.59%)
Jul 22, 2011 37.56 37.59 37.27 37.55 935,241 +0.07(+0.19%)
Jul 21, 2011 37.21 37.56 37.06 37.48 1,287,569 +0.64(+1.73%)
Jul 20, 2011 36.96 36.98 36.76 36.84 707,010 +0.12(+0.31%)
Jul 19, 2011 36.35 36.75 36.35 36.73 573,886 +0.57(+1.58%)
Jul 18, 2011 36.36 36.36 35.92 36.16 532,120 -0.49(-1.32%)
Jul 15, 2011 36.76 36.76 36.36 36.64 378,103 +0.23(+0.63%)
Jul 14, 2011 36.72 36.89 36.31 36.41 939,408 -0.31(-0.84%)
Jul 13, 2011 36.59 37.05 36.53 36.72 535,051 +0.44(+1.21%)
Jul 12, 2011 36.29 36.67 36.26 36.28 733,554 -0.22(-0.61%)
Jul 11, 2011 36.78 36.86 36.42 36.50 303,550 -0.94(-2.51%)
Jul 08, 2011 37.37 37.49 37.17 37.44 531,560 -0.33(-0.88%)
Jul 07, 2011 37.77 37.87 37.66 37.77 196,300 +0.34(+0.91%)
Jul 06, 2011 37.42 37.50 37.18 37.43 365,729 -0.11(-0.29%)
Jul 05, 2011 37.62 37.67 37.43 37.54 599,898 -0.12(-0.31%)
Jul 01, 2011 37.16 37.69 37.03 37.66 625,609 +0.50(+1.35%)
Jun 30, 2011 36.91 37.20 36.81 37.16 879,703 +0.43(+1.17%)
Jun 29, 2011 36.59 36.75 36.31 36.73 740,081 +0.48(+1.32%)
Jun 28, 2011 35.86 36.25 35.83 36.25 467,692 +0.45(+1.25%)
Jun 27, 2011 35.62 35.92 35.42 35.80 255,974 +0.29(+0.80%)
Jun 24, 2011 35.99 35.99 35.46 35.52 409,921 -0.29(-0.82%)
Jun 23, 2011 35.55 35.84 35.27 35.81 266,249 -0.25(-0.68%)
Jun 22, 2011 36.29 36.43 36.06 36.06 589,005 -0.28(-0.76%)
Jun 21, 2011 35.98 36.41 35.96 36.33 285,653 +0.61(+1.70%)
Jun 20, 2011 35.65 35.74 35.38 35.72 810,508 +0.14(+0.38%)
Jun 17, 2011 35.93 35.93 35.50 35.59 781,913 +0.08(+0.24%)
Jun 16, 2011 35.43 35.68 35.23 35.50 305,660 -0.08(-0.24%)
Jun 15, 2011 35.88 36.03 35.42 35.59 609,386 -0.81(-2.22%)
Jun 14, 2011 36.27 36.53 36.27 36.39 447,019 +0.43(+1.21%)
Jun 13, 2011 36.04 36.13 35.74 35.96 195,050 +0.03(+0.08%)
Jun 10, 2011 36.32 36.37 35.81 35.93 747,398 -0.69(-1.89%)
Jun 09, 2011 36.29 36.73 36.25 36.62 851,935 +0.39(+1.07%)
Jun 08, 2011 36.48 36.48 36.16 36.23 817,518 -0.35(-0.96%)
Jun 07, 2011 36.76 36.84 36.55 36.58 250,166 +0.18(+0.50%)
Jun 06, 2011 36.77 36.80 36.38 36.40 304,526 -0.48(-1.30%)
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.