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 (%)
Apr 29, 2011 38.52 38.64 38.42 38.58 285,251 +0.11(+0.30%)
Apr 28, 2011 38.23 38.49 38.22 38.46 1,060,761 +0.13(+0.34%)
Apr 27, 2011 38.08 38.37 37.85 38.33 1,369,599 +0.39(+1.02%)
Apr 26, 2011 37.71 37.98 37.63 37.94 1,034,411 +0.37(+0.99%)
Apr 25, 2011 37.62 37.67 37.42 37.57 249,321 -0.08(-0.20%)
Apr 21, 2011 37.71 37.71 37.50 37.65 118,833 +0.26(+0.69%)
Apr 20, 2011 37.31 37.44 37.30 37.39 405,622 +0.65(+1.76%)
Apr 19, 2011 36.67 36.76 36.54 36.74 735,054 +0.30(+0.84%)
Apr 18, 2011 36.53 36.55 36.02 36.44 219,955 -0.53(-1.42%)
Apr 15, 2011 36.97 37.06 36.82 36.96 105,757 -0.04(-0.10%)
Apr 14, 2011 36.69 37.01 36.68 37.00 675,326 +0.05(+0.12%)
Apr 13, 2011 37.13 37.19 36.77 36.95 687,247 +0.12(+0.33%)
Apr 12, 2011 37.04 37.04 36.69 36.83 186,966 -0.33(-0.88%)
Apr 11, 2011 37.34 37.50 37.09 37.16 584,480 -0.17(-0.45%)
Apr 08, 2011 37.52 37.67 37.21 37.33 377,202 +0.06(+0.16%)
Apr 07, 2011 37.40 37.46 37.14 37.27 249,593 -0.14(-0.39%)
Apr 06, 2011 37.46 37.59 37.30 37.41 101,489 +0.19(+0.51%)
Apr 05, 2011 37.08 37.33 37.00 37.22 461,221 +0.03(+0.08%)
Apr 04, 2011 37.22 37.29 37.11 37.19 1,920,284 +0.11(+0.29%)
Apr 01, 2011 36.89 37.22 36.89 37.08 1,371,827 +0.28(+0.77%)
Mar 31, 2011 36.91 36.91 36.71 36.80 1,298,058 -0.05(-0.12%)
Mar 30, 2011 36.85 36.95 36.71 36.85 1,335,982 +0.30(+0.83%)
Mar 29, 2011 36.23 36.54 36.11 36.54 120,288 +0.30(+0.82%)
Mar 28, 2011 36.45 36.57 36.23 36.25 408,637 -0.11(-0.29%)
Mar 25, 2011 36.54 36.61 36.33 36.35 729,311 -0.19(-0.52%)
Mar 24, 2011 36.38 36.62 36.16 36.54 641,279 +0.40(+1.09%)
Mar 23, 2011 36.02 36.30 35.80 36.15 497,890 +0.03(+0.08%)
Mar 22, 2011 36.03 36.16 35.98 36.12 773,076 +0.05(+0.13%)
Mar 21, 2011 36.07 36.13 35.77 36.07 467,914 +0.62(+1.74%)
Mar 18, 2011 35.46 35.62 35.31 35.46 725,855 +0.41(+1.17%)
Mar 17, 2011 35.27 35.39 34.87 35.04 961,652 +0.54(+1.57%)
Mar 16, 2011 35.28 35.28 34.17 34.50 1,042,457 -0.87(-2.45%)
Mar 15, 2011 34.46 35.52 34.44 35.37 1,065,662 -0.57(-1.59%)
Mar 14, 2011 35.68 35.96 35.59 35.94 416,207 -0.32(-0.88%)
Mar 11, 2011 35.99 36.40 35.96 36.26 355,414 +0.10(+0.27%)
Mar 10, 2011 36.44 36.44 36.10 36.16 377,246 -0.81(-2.18%)
Mar 09, 2011 36.99 37.03 36.81 36.97 315,726 -0.02(-0.04%)
Mar 08, 2011 36.67 37.05 36.54 36.99 370,083 +0.30(+0.83%)
Mar 07, 2011 37.32 37.32 36.57 36.68 636,374 -0.39(-1.05%)
Mar 04, 2011 37.36 37.36 36.87 37.07 515,840 -0.31(-0.83%)
Mar 03, 2011 37.05 37.40 37.01 37.38 374,777 +0.60(+1.63%)
Mar 02, 2011 36.73 36.95 36.45 36.78 939,757 +0.17(+0.46%)
Mar 01, 2011 37.31 37.35 36.60 36.61 377,213 -0.51(-1.37%)
Feb 28, 2011 36.99 37.24 36.99 37.12 960,638 +0.29(+0.79%)
Feb 25, 2011 36.65 36.86 36.57 36.83 1,038,563 +0.45(+1.23%)
Feb 24, 2011 36.45 36.52 36.10 36.38 190,669 +0.04(+0.10%)
Feb 23, 2011 36.57 36.64 36.13 36.35 249,527 -0.12(-0.33%)
Feb 22, 2011 36.80 37.06 36.39 36.47 1,199,185 -1.00(-2.68%)
Feb 18, 2011 37.37 37.50 37.29 37.47 200,974 +0.17(+0.47%)
Feb 17, 2011 37.18 37.36 37.09 37.30 437,685 +0.11(+0.31%)
Feb 16, 2011 36.93 37.22 36.93 37.18 266,707 +0.30(+0.80%)
Feb 15, 2011 36.92 36.97 36.79 36.89 687,141 -0.01(-0.02%)
Feb 14, 2011 36.87 36.96 36.83 36.89 639,139 +0.03(+0.08%)
Feb 11, 2011 36.60 36.93 36.45 36.86 144,578 +0.16(+0.44%)
Feb 10, 2011 36.29 36.76 36.29 36.70 511,435 -0.18(-0.47%)
Feb 09, 2011 36.99 37.00 36.72 36.88 1,667,655 -0.17(-0.47%)
Feb 08, 2011 36.74 37.05 36.73 37.05 1,370,989 +0.20(+0.54%)
Feb 07, 2011 36.67 36.97 36.67 36.86 286,787 +0.17(+0.46%)
Feb 04, 2011 36.75 36.75 36.52 36.69 374,606 -0.04(-0.10%)
Feb 03, 2011 36.60 36.75 36.35 36.73 574,187 +0.07(+0.19%)
Feb 02, 2011 36.66 36.78 36.59 36.66 181,212 -0.08(-0.21%)
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.