Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.14 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 36.64 36.74 36.28 36.36 2,270,305 -0.22(-0.60%)
Feb 28, 2012 36.36 36.57 36.22 36.57 1,366,513 +0.34(+0.95%)
Feb 27, 2012 36.04 36.33 35.90 36.23 931,886 -0.16(-0.43%)
Feb 24, 2012 36.29 36.43 36.28 36.39 955,685 +0.18(+0.49%)
Feb 23, 2012 36.04 36.22 35.87 36.21 1,056,686 +0.16(+0.43%)
Feb 22, 2012 36.07 36.13 35.97 36.05 536,446 -0.08(-0.22%)
Feb 21, 2012 36.26 36.32 36.02 36.13 909,010 +0.07(+0.19%)
Feb 17, 2012 36.04 36.15 35.95 36.06 827,456 +0.10(+0.28%)
Feb 16, 2012 35.55 36.01 35.48 35.96 1,072,710 +0.44(+1.23%)
Feb 15, 2012 35.83 35.85 35.48 35.52 1,322,032 -0.09(-0.24%)
Feb 14, 2012 35.66 35.68 35.34 35.61 694,495 -0.17(-0.48%)
Feb 13, 2012 35.76 35.81 35.61 35.78 546,441 +0.39(+1.10%)
Feb 10, 2012 35.44 35.44 35.24 35.39 701,469 -0.45(-1.26%)
Feb 09, 2012 35.88 35.95 35.69 35.84 1,181,886 +0.01(+0.02%)
Feb 08, 2012 35.80 35.94 35.66 35.83 1,608,829 +0.10(+0.28%)
Feb 07, 2012 35.45 35.79 35.42 35.73 1,335,905 +0.13(+0.37%)
Feb 06, 2012 35.48 35.60 35.41 35.60 808,811 -0.15(-0.41%)
Feb 03, 2012 35.55 35.75 35.45 35.75 995,176 +0.50(+1.41%)
Feb 02, 2012 35.17 35.35 35.09 35.25 1,284,660 +0.16(+0.47%)
Feb 01, 2012 35.02 35.28 35.01 35.09 2,402,890 +0.44(+1.28%)
Jan 31, 2012 34.93 34.94 34.51 34.64 1,449,053 +0.07(+0.20%)
Jan 30, 2012 34.42 34.66 34.28 34.57 1,279,187 -0.28(-0.80%)
Jan 27, 2012 34.66 34.91 34.66 34.85 651,042 +0.04(+0.11%)
Jan 26, 2012 35.04 35.17 34.67 34.81 594,873 -0.04(-0.11%)
Jan 25, 2012 34.46 34.95 34.31 34.85 803,867 +0.32(+0.92%)
Jan 24, 2012 34.27 34.57 34.26 34.53 1,265,585 -0.10(-0.29%)
Jan 23, 2012 34.57 34.78 34.49 34.64 494,100 +0.13(+0.38%)
Jan 20, 2012 34.36 34.53 34.35 34.50 380,251 +0.06(+0.18%)
Jan 19, 2012 34.38 34.50 34.27 34.44 411,705 +0.29(+0.84%)
Jan 18, 2012 33.70 34.18 33.69 34.15 523,893 +0.52(+1.55%)
Jan 17, 2012 33.71 33.87 33.60 33.63 892,208 +0.28(+0.84%)
Jan 13, 2012 33.33 33.39 33.05 33.35 490,553 -0.27(-0.81%)
Jan 12, 2012 33.65 33.73 33.40 33.62 500,973 +0.02(+0.05%)
Jan 11, 2012 33.44 33.65 33.32 33.61 554,106 +0.12(+0.35%)
Jan 10, 2012 33.69 33.72 33.49 33.49 919,308 +0.30(+0.89%)
Jan 09, 2012 33.16 33.21 33.00 33.19 1,102,659 +0.12(+0.35%)
Jan 06, 2012 33.32 33.32 32.99 33.08 785,463 -0.26(-0.77%)
Jan 05, 2012 33.13 33.40 32.97 33.33 342,996 -0.13(-0.40%)
Jan 04, 2012 33.44 33.51 33.22 33.47 920,718 +0.62(+1.90%)
Dec 30, 2011 32.83 32.98 32.78 32.84 2,148,404 -0.02(-0.05%)
Dec 29, 2011 32.59 32.90 32.49 32.86 1,193,689 +0.39(+1.20%)
Dec 28, 2011 32.83 32.91 32.42 32.47 1,383,753 -0.47(-1.42%)
Dec 27, 2011 32.91 33.03 32.91 32.94 2,000,860 -0.05(-0.17%)
Dec 23, 2011 32.70 33.02 32.70 32.99 1,470,121 +0.52(+1.61%)
Dec 21, 2011 32.36 32.51 32.14 32.47 1,435,705 -0.02(-0.07%)
Dec 20, 2011 32.10 32.55 32.06 32.49 1,236,020 +1.04(+3.29%)
Dec 19, 2011 31.81 31.97 31.36 31.46 1,390,391 -0.39(-1.23%)
Dec 16, 2011 32.03 32.15 31.69 31.85 1,074,572 -0.04(-0.12%)
Dec 15, 2011 32.03 32.11 31.77 31.89 691,452 +0.20(+0.63%)
Dec 14, 2011 31.87 32.01 31.56 31.69 673,655 -0.35(-1.08%)
Dec 13, 2011 32.68 32.83 31.95 32.03 582,354 -0.43(-1.33%)
Dec 12, 2011 32.66 32.66 32.21 32.47 1,054,809 -0.74(-2.23%)
Dec 09, 2011 32.77 33.26 32.75 33.21 430,688 +0.62(+1.91%)
Dec 08, 2011 33.12 33.17 32.50 32.58 642,445 -0.90(-2.69%)
Dec 07, 2011 33.13 33.59 32.91 33.48 882,054 +0.18(+0.56%)
Dec 06, 2011 33.33 33.46 33.09 33.30 1,554,234 -0.06(-0.18%)
Dec 05, 2011 33.66 33.66 33.19 33.36 613,325 +0.32(+0.98%)
Dec 02, 2011 33.44 33.46 33.00 33.04 521,447 -0.02(-0.05%)
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.