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 (%)
Feb 28, 2011 37.00 37.24 36.99 37.13 960,432 +0.29(+0.79%)
Feb 25, 2011 36.66 36.87 36.57 36.84 1,038,340 +0.45(+1.23%)
Feb 24, 2011 36.46 36.53 36.10 36.39 190,628 +0.04(+0.10%)
Feb 23, 2011 36.57 36.64 36.13 36.35 249,474 -0.12(-0.33%)
Feb 22, 2011 36.81 37.07 36.40 36.48 1,198,928 -1.00(-2.68%)
Feb 18, 2011 37.37 37.50 37.30 37.48 200,931 +0.17(+0.47%)
Feb 17, 2011 37.19 37.37 37.10 37.31 437,591 +0.11(+0.31%)
Feb 16, 2011 36.94 37.23 36.94 37.19 266,650 +0.30(+0.80%)
Feb 15, 2011 36.93 36.98 36.80 36.89 686,994 -0.01(-0.02%)
Feb 14, 2011 36.88 36.97 36.83 36.90 639,001 +0.03(+0.08%)
Feb 11, 2011 36.61 36.94 36.46 36.87 144,547 +0.16(+0.44%)
Feb 10, 2011 36.30 36.77 36.30 36.71 511,325 -0.18(-0.47%)
Feb 09, 2011 37.00 37.01 36.73 36.89 1,667,297 -0.18(-0.47%)
Feb 08, 2011 36.75 37.06 36.74 37.06 1,370,695 +0.20(+0.54%)
Feb 07, 2011 36.67 36.98 36.67 36.86 286,725 +0.17(+0.46%)
Feb 04, 2011 36.76 36.76 36.53 36.70 374,526 -0.04(-0.10%)
Feb 03, 2011 36.61 36.76 36.36 36.73 574,064 +0.07(+0.19%)
Feb 02, 2011 36.67 36.79 36.60 36.67 181,173 -0.08(-0.21%)
Feb 01, 2011 36.27 36.79 36.27 36.74 466,313 +0.73(+2.03%)
Jan 31, 2011 35.79 36.06 35.79 36.01 618,942 +0.37(+1.03%)
Jan 28, 2011 36.45 36.45 35.63 35.65 581,974 -0.85(-2.34%)
Jan 27, 2011 36.48 36.57 36.33 36.50 734,310 +0.09(+0.25%)
Jan 26, 2011 36.46 36.52 36.29 36.41 670,763 +0.16(+0.44%)
Jan 25, 2011 36.13 36.25 35.96 36.25 212,145 -0.02(-0.04%)
Jan 24, 2011 36.00 36.29 35.96 36.26 734,144 +0.23(+0.63%)
Jan 21, 2011 36.08 36.20 35.97 36.03 275,240 +0.08(+0.21%)
Jan 20, 2011 36.05 36.05 35.67 35.96 704,604 -0.24(-0.65%)
Jan 19, 2011 36.54 36.55 36.07 36.19 1,117,333 -0.28(-0.77%)
Jan 18, 2011 36.39 36.48 36.31 36.48 837,452 +0.11(+0.31%)
Jan 14, 2011 35.99 36.36 35.99 36.36 2,213,134 +0.27(+0.76%)
Jan 13, 2011 36.28 36.31 36.08 36.09 1,866,751 -0.02(-0.06%)
Jan 12, 2011 35.88 36.13 35.83 36.11 433,107 +0.58(+1.63%)
Jan 11, 2011 35.61 35.62 35.39 35.53 497,780 +0.11(+0.32%)
Jan 10, 2011 35.27 35.44 35.12 35.42 207,536 -0.08(-0.24%)
Jan 07, 2011 35.69 35.69 35.22 35.50 217,286 -0.13(-0.36%)
Jan 06, 2011 35.90 35.90 35.52 35.63 2,175,848 -0.23(-0.64%)
Jan 05, 2011 35.64 35.88 35.54 35.86 455,602 +0.00(+0.00%)
Jan 04, 2011 36.06 36.06 35.62 35.86 221,299 -0.04(-0.11%)
Jan 03, 2011 35.90 36.06 35.88 35.90 685,763 +0.27(+0.75%)
Dec 31, 2010 35.57 35.65 35.45 35.63 403,197 +0.11(+0.32%)
Dec 30, 2010 35.54 35.54 35.35 35.52 593,668 +0.04(+0.11%)
Dec 29, 2010 35.52 35.60 35.43 35.48 657,432 +0.13(+0.37%)
Dec 28, 2010 35.25 35.35 35.25 35.35 328,082 +0.06(+0.17%)
Dec 27, 2010 35.20 35.33 35.11 35.29 1,210,733 -0.01(-0.02%)
Dec 23, 2010 35.32 35.39 35.16 35.30 2,539,144 -0.02(-0.04%)
Dec 22, 2010 35.30 35.33 35.20 35.31 2,506,714 +0.07(+0.19%)
Dec 21, 2010 35.23 35.29 35.14 35.24 641,615 +0.30(+0.87%)
Dec 20, 2010 34.87 35.11 34.77 34.94 568,565 -0.05(-0.15%)
Dec 17, 2010 34.90 34.99 34.77 34.99 1,701,047 +0.08(+0.22%)
Dec 16, 2010 34.65 34.95 34.65 34.92 464,492 +0.17(+0.48%)
Dec 15, 2010 34.85 35.05 34.69 34.75 229,412 -0.33(-0.95%)
Dec 14, 2010 35.14 35.28 35.02 35.08 962,317 +0.05(+0.15%)
Dec 13, 2010 35.11 35.23 34.97 35.03 443,624 +0.25(+0.72%)
Dec 10, 2010 34.70 34.88 34.65 34.78 216,374 +0.05(+0.13%)
Dec 09, 2010 34.86 34.86 34.54 34.74 357,096 +0.14(+0.41%)
Dec 08, 2010 34.57 34.69 34.39 34.59 185,144 +0.07(+0.20%)
Dec 07, 2010 35.03 35.05 34.53 34.53 639,626 -0.09(-0.26%)
Dec 06, 2010 34.54 34.68 34.46 34.62 153,553 -0.05(-0.15%)
Dec 03, 2010 34.43 34.68 34.37 34.67 319,343 +0.18(+0.52%)
Dec 02, 2010 33.97 34.50 33.94 34.49 355,994 +0.58(+1.71%)
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.