ACWI Ishares MSCI ETF (NQ: ACWI )

92.51 USD -0.83 (-0.89%)
Official Closing Price Updated: 5:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.63 43.10 42.41 43.05 435,856 +1.97(+4.80%)
Nov 29, 2011 41.07 41.31 40.86 41.08 458,486 +0.16(+0.39%)
Nov 28, 2011 41.02 41.08 40.65 40.92 586,185 +1.47(+3.73%)
Nov 25, 2011 39.45 39.98 39.41 39.45 236,745 -0.19(-0.48%)
Nov 23, 2011 40.28 40.28 39.60 39.64 368,529 -0.95(-2.34%)
Nov 22, 2011 40.58 40.88 40.32 40.59 1,480,970 -0.08(-0.20%)
Nov 21, 2011 41.06 41.06 40.33 40.67 1,386,555 -1.04(-2.49%)
Nov 18, 2011 41.98 41.98 41.53 41.71 1,050,848 +0.06(+0.14%)
Nov 17, 2011 42.31 42.49 41.43 41.65 472,499 -0.80(-1.88%)
Nov 16, 2011 42.72 43.12 42.35 42.45 218,637 -0.73(-1.69%)
Nov 15, 2011 42.88 43.39 42.67 43.18 404,097 +0.12(+0.28%)
Nov 14, 2011 43.11 43.33 42.82 43.06 234,756 -0.52(-1.19%)
Nov 11, 2011 43.29 43.67 43.23 43.58 272,626 +0.98(+2.30%)
Nov 10, 2011 42.98 42.98 42.25 42.60 1,037,066 +0.36(+0.85%)
Nov 09, 2011 42.99 43.03 42.10 42.24 456,492 -1.99(-4.49%)
Nov 08, 2011 43.80 44.37 43.47 44.23 340,409 +0.47(+1.07%)
Nov 07, 2011 43.44 43.76 43.17 43.76 165,264 +0.31(+0.71%)
Nov 04, 2011 43.49 43.59 42.99 43.45 476,190 -0.44(-1.00%)
Nov 03, 2011 43.59 44.00 42.86 43.89 207,337 +0.90(+2.09%)
Nov 02, 2011 42.75 43.14 42.57 42.99 543,058 +0.76(+1.80%)
Nov 01, 2011 41.99 42.75 41.40 42.23 856,466 -1.32(-3.03%)
Oct 31, 2011 44.24 44.38 43.55 43.55 327,739 -1.63(-3.61%)
Oct 28, 2011 45.08 45.25 44.85 45.18 1,422,233 -0.15(-0.33%)
Oct 27, 2011 45.20 45.67 44.60 45.33 1,153,321 +1.78(+4.09%)
Oct 26, 2011 43.70 43.70 42.72 43.55 409,297 +0.63(+1.47%)
Oct 25, 2011 43.53 43.58 42.87 42.92 653,264 -0.78(-1.78%)
Oct 24, 2011 42.96 43.82 42.96 43.70 679,951 +0.66(+1.53%)
Oct 21, 2011 42.74 43.07 42.64 43.04 379,127 +0.97(+2.31%)
Oct 20, 2011 42.06 42.23 41.49 42.07 229,783 -0.07(-0.17%)
Oct 19, 2011 42.64 42.82 42.00 42.14 1,828,754 -0.64(-1.50%)
Oct 18, 2011 41.99 43.07 41.55 42.78 1,352,111 +0.82(+1.95%)
Oct 17, 2011 42.65 42.65 41.90 41.96 189,394 -0.98(-2.28%)
Oct 14, 2011 42.75 42.95 42.46 42.94 599,156 +0.80(+1.90%)
Oct 13, 2011 42.04 42.29 41.67 42.14 481,003 -0.09(-0.21%)
Oct 12, 2011 42.19 42.71 42.11 42.23 435,402 +0.65(+1.56%)
Oct 11, 2011 41.35 41.70 41.17 41.58 517,570 -0.04(-0.10%)
Oct 10, 2011 41.03 41.64 40.87 41.62 259,431 +1.55(+3.87%)
Oct 07, 2011 40.88 40.88 39.92 40.07 1,659,324 -0.37(-0.91%)
Oct 06, 2011 40.11 40.50 39.30 40.44 845,594 +0.92(+2.33%)
Oct 05, 2011 38.84 39.58 38.44 39.52 934,942 +0.79(+2.04%)
Oct 04, 2011 37.48 38.74 37.09 38.73 925,542 +0.73(+1.92%)
Oct 03, 2011 38.73 39.29 37.97 38.00 1,040,289 -1.12(-2.86%)
Sep 30, 2011 39.77 39.93 39.11 39.12 975,851 -1.40(-3.46%)
Sep 29, 2011 40.94 41.01 39.84 40.52 281,000 +0.55(+1.38%)
Sep 28, 2011 40.96 41.10 39.92 39.97 595,223 -0.81(-1.99%)
Sep 27, 2011 41.12 41.52 40.56 40.78 619,289 +0.76(+1.90%)
Sep 26, 2011 39.39 40.05 38.89 40.02 437,281 +0.81(+2.07%)
Sep 23, 2011 38.72 39.30 38.54 39.21 710,988 +0.37(+0.95%)
Sep 22, 2011 39.21 39.31 38.37 38.84 1,790,747 -1.67(-4.12%)
Sep 21, 2011 41.73 41.79 40.50 40.51 1,029,033 -1.20(-2.88%)
Sep 20, 2011 41.95 42.31 41.60 41.71 289,802 -0.09(-0.22%)
Sep 19, 2011 41.38 42.00 41.21 41.80 362,840 -0.70(-1.65%)
Sep 16, 2011 42.50 42.72 42.16 42.50 307,919 +0.10(+0.24%)
Sep 15, 2011 42.11 42.45 41.82 42.40 1,145,521 +0.69(+1.65%)
Sep 14, 2011 41.37 42.06 40.71 41.71 1,315,568 +0.49(+1.19%)
Sep 13, 2011 40.85 41.32 40.68 41.22 456,582 +0.34(+0.83%)
Sep 12, 2011 40.28 40.88 39.95 40.88 714,272 -0.02(-0.05%)
Sep 09, 2011 41.60 41.60 40.69 40.90 502,185 -1.26(-2.99%)
Sep 08, 2011 42.33 42.77 42.05 42.16 580,164 -0.63(-1.47%)
Sep 07, 2011 42.09 42.79 42.03 42.79 561,560 +1.18(+2.84%)
Sep 06, 2011 40.86 41.63 40.70 41.61 494,483 -0.74(-1.75%)
Sep 02, 2011 42.62 42.71 42.19 42.35 385,109 -1.03(-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.