Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.82 32.98 32.77 32.84 2,148,865 -0.02(-0.05%)
Dec 29, 2011 32.58 32.89 32.49 32.85 1,193,945 +0.39(+1.20%)
Dec 28, 2011 32.82 32.91 32.41 32.46 1,384,049 -0.47(-1.42%)
Dec 27, 2011 32.90 33.02 32.90 32.93 2,001,289 -0.05(-0.17%)
Dec 23, 2011 32.70 33.01 32.70 32.98 1,470,437 +0.52(+1.61%)
Dec 21, 2011 32.35 32.50 32.13 32.46 1,436,013 -0.02(-0.07%)
Dec 20, 2011 32.09 32.54 32.06 32.49 1,236,285 +1.04(+3.29%)
Dec 19, 2011 31.80 31.96 31.35 31.45 1,390,689 -0.39(-1.23%)
Dec 16, 2011 32.02 32.14 31.68 31.84 1,074,803 -0.04(-0.12%)
Dec 15, 2011 32.03 32.10 31.77 31.88 691,600 +0.20(+0.63%)
Dec 14, 2011 31.86 32.01 31.56 31.68 673,799 -0.35(-1.08%)
Dec 13, 2011 32.67 32.82 31.94 32.03 582,479 -0.43(-1.33%)
Dec 12, 2011 32.65 32.65 32.20 32.46 1,055,035 -0.74(-2.23%)
Dec 09, 2011 32.77 33.25 32.74 33.20 430,780 +0.62(+1.91%)
Dec 08, 2011 33.11 33.16 32.50 32.57 642,583 -0.90(-2.69%)
Dec 07, 2011 33.12 33.58 32.91 33.48 882,243 +0.18(+0.56%)
Dec 06, 2011 33.32 33.45 33.08 33.29 1,554,568 -0.06(-0.18%)
Dec 05, 2011 33.65 33.65 33.18 33.35 613,457 +0.32(+0.98%)
Dec 02, 2011 33.44 33.46 32.99 33.03 521,559 -0.02(-0.05%)
Dec 01, 2011 33.08 33.29 32.94 33.04 929,329 -0.11(-0.33%)
Nov 30, 2011 32.83 33.19 32.66 33.15 565,985 +1.52(+4.80%)
Nov 29, 2011 31.63 31.81 31.47 31.64 595,372 +0.12(+0.39%)
Nov 28, 2011 31.59 31.64 31.30 31.51 761,196 +1.13(+3.73%)
Nov 25, 2011 30.38 30.79 30.35 30.38 307,427 -0.15(-0.48%)
Nov 23, 2011 31.02 31.02 30.50 30.53 478,557 -0.73(-2.34%)
Nov 22, 2011 31.25 31.48 31.05 31.26 1,923,129 -0.06(-0.20%)
Nov 21, 2011 31.62 31.62 31.06 31.32 1,800,526 -0.80(-2.49%)
Nov 18, 2011 32.33 32.33 31.98 32.12 1,364,590 +0.05(+0.14%)
Nov 17, 2011 32.58 32.72 31.90 32.07 613,568 -0.62(-1.88%)
Nov 16, 2011 32.90 33.21 32.61 32.69 283,913 -0.56(-1.69%)
Nov 15, 2011 33.02 33.41 32.86 33.25 524,744 +0.09(+0.28%)
Nov 14, 2011 33.20 33.37 32.98 33.16 304,844 -0.40(-1.19%)
Nov 11, 2011 33.34 33.63 33.29 33.56 354,021 +0.75(+2.30%)
Nov 10, 2011 33.10 33.10 32.54 32.81 1,346,693 +0.28(+0.85%)
Nov 09, 2011 33.11 33.13 32.42 32.53 592,782 -1.53(-4.49%)
Nov 08, 2011 33.73 34.17 33.48 34.06 442,041 +0.36(+1.07%)
Nov 07, 2011 33.45 33.70 33.24 33.70 214,605 +0.24(+0.71%)
Nov 04, 2011 33.49 33.57 33.11 33.46 618,361 -0.34(-1.00%)
Nov 03, 2011 33.57 33.88 33.01 33.80 269,239 +0.69(+2.09%)
Nov 02, 2011 32.92 33.22 32.78 33.11 705,193 +0.59(+1.80%)
Nov 01, 2011 32.34 32.92 31.88 32.52 1,112,173 -1.02(-3.03%)
Oct 31, 2011 34.07 34.18 33.54 33.54 425,589 -1.26(-3.61%)
Oct 28, 2011 34.72 34.85 34.54 34.79 1,846,856 -0.12(-0.33%)
Oct 27, 2011 34.81 35.17 34.35 34.91 1,497,657 +1.37(+4.09%)
Oct 26, 2011 33.65 33.65 32.90 33.54 531,497 +0.49(+1.47%)
Oct 25, 2011 33.52 33.56 33.01 33.05 848,303 -0.60(-1.78%)
Oct 24, 2011 33.08 33.74 33.08 33.65 882,957 +0.51(+1.53%)
Oct 21, 2011 32.91 33.17 32.84 33.14 492,319 +0.75(+2.31%)
Oct 20, 2011 32.39 32.52 31.95 32.40 298,387 -0.05(-0.17%)
Oct 19, 2011 32.84 32.98 32.34 32.45 2,374,748 -0.49(-1.50%)
Oct 18, 2011 32.34 33.17 32.00 32.94 1,755,798 +0.63(+1.95%)
Oct 17, 2011 32.84 32.84 32.27 32.31 245,939 -0.75(-2.28%)
Oct 14, 2011 32.92 33.08 32.70 33.07 778,040 +0.62(+1.90%)
Oct 13, 2011 32.37 32.57 32.09 32.45 624,611 -0.07(-0.21%)
Oct 12, 2011 32.49 32.89 32.43 32.52 565,396 +0.50(+1.56%)
Oct 11, 2011 31.84 32.11 31.70 32.02 672,096 -0.03(-0.10%)
Oct 10, 2011 31.60 32.07 31.47 32.05 336,886 +1.19(+3.87%)
Oct 07, 2011 31.48 31.48 30.74 30.86 2,154,733 -0.29(-0.92%)
Oct 06, 2011 30.89 31.19 30.26 31.14 1,098,055 +0.71(+2.33%)
Oct 05, 2011 29.91 30.48 29.60 30.43 1,214,079 +0.61(+2.04%)
Oct 04, 2011 28.86 29.83 28.56 29.83 1,201,872 +0.56(+1.92%)
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.