Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.16 +0.00 (+0.00%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 29.83 30.26 29.24 29.26 1,350,878 -0.86(-2.86%)
Sep 30, 2011 30.63 30.75 30.12 30.13 1,267,202 -1.08(-3.46%)
Sep 29, 2011 31.53 31.58 30.68 31.20 364,895 +0.42(+1.38%)
Sep 28, 2011 31.54 31.65 30.74 30.78 772,933 -0.62(-1.99%)
Sep 27, 2011 31.67 31.97 31.23 31.40 804,184 +0.59(+1.90%)
Sep 26, 2011 30.33 30.84 29.95 30.82 567,836 +0.62(+2.07%)
Sep 23, 2011 29.82 30.26 29.68 30.20 923,261 +0.29(+0.95%)
Sep 22, 2011 30.20 30.27 29.55 29.91 2,325,394 -1.29(-4.12%)
Sep 21, 2011 32.14 32.18 31.19 31.20 1,336,262 -0.92(-2.88%)
Sep 20, 2011 32.30 32.58 32.04 32.12 376,325 -0.07(-0.22%)
Sep 19, 2011 31.87 32.34 31.74 32.19 471,169 -0.54(-1.65%)
Sep 16, 2011 32.73 32.90 32.47 32.73 399,851 +0.08(+0.24%)
Sep 15, 2011 32.43 32.69 32.20 32.65 1,487,528 +0.53(+1.65%)
Sep 14, 2011 31.86 32.39 31.35 32.12 1,708,345 +0.38(+1.19%)
Sep 13, 2011 31.46 31.82 31.33 31.74 592,899 +0.26(+0.83%)
Sep 12, 2011 31.02 31.48 30.76 31.48 927,525 -0.02(-0.05%)
Sep 09, 2011 32.04 32.04 31.33 31.50 652,117 -0.97(-2.99%)
Sep 08, 2011 32.60 32.94 32.38 32.47 753,378 -0.49(-1.47%)
Sep 07, 2011 32.41 32.95 32.37 32.95 729,219 +0.91(+2.84%)
Sep 06, 2011 31.47 32.06 31.34 32.04 642,116 -0.57(-1.75%)
Sep 02, 2011 32.82 32.89 32.49 32.61 500,087 -0.79(-2.37%)
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.