ACWI Ishares MSCI ETF (NQ: ACWI )

98.81 USD +0.60 (+0.61%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 43.84 44.08 43.40 43.68 567,199 +0.40(+0.92%)
Aug 30, 2011 43.00 43.50 42.72 43.28 778,619 +0.02(+0.05%)
Aug 29, 2011 42.84 43.31 42.78 43.26 273,272 +1.19(+2.83%)
Aug 26, 2011 41.34 42.25 40.82 42.07 649,605 +0.50(+1.20%)
Aug 25, 2011 42.45 42.59 41.42 41.57 987,785 -0.75(-1.77%)
Aug 24, 2011 41.91 42.44 41.72 42.32 1,277,924 +0.17(+0.40%)
Aug 23, 2011 41.17 42.18 40.93 42.15 667,140 +1.37(+3.36%)
Aug 22, 2011 41.67 41.70 40.75 40.78 985,942 +0.22(+0.54%)
Aug 19, 2011 40.89 41.79 40.55 40.56 825,003 -0.79(-1.91%)
Aug 18, 2011 41.84 41.92 40.98 41.35 679,733 -1.96(-4.53%)
Aug 17, 2011 43.49 43.74 42.95 43.31 761,273 +0.27(+0.63%)
Aug 16, 2011 43.13 43.57 42.71 43.04 881,851 -0.68(-1.56%)
Aug 15, 2011 43.15 43.72 43.14 43.72 340,682 +1.01(+2.36%)
Aug 12, 2011 42.79 43.01 42.25 42.71 1,083,129 +0.36(+0.85%)
Aug 11, 2011 40.85 42.79 40.67 42.35 995,060 +1.84(+4.54%)
Aug 10, 2011 41.46 41.73 40.46 40.51 821,099 -1.98(-4.66%)
Aug 09, 2011 41.61 42.60 40.15 42.49 2,545,292 +2.11(+5.23%)
Aug 08, 2011 42.10 42.40 40.11 40.38 1,069,136 -3.00(-6.92%)
Aug 05, 2011 43.97 44.03 42.07 43.38 1,991,153 +0.15(+0.35%)
Aug 04, 2011 44.80 44.82 43.08 43.23 1,457,464 -2.55(-5.57%)
Aug 03, 2011 45.79 45.79 44.92 45.78 802,762 +0.13(+0.28%)
Aug 02, 2011 46.48 46.63 45.59 45.65 356,088 -1.08(-2.31%)
Aug 01, 2011 47.76 47.80 46.46 46.73 1,280,833 -0.42(-0.89%)
Jul 29, 2011 47.01 47.51 46.80 47.15 296,390 -0.13(-0.27%)
Jul 28, 2011 47.52 47.74 47.18 47.28 2,529,971 -0.21(-0.44%)
Jul 27, 2011 48.30 48.30 47.39 47.49 173,365 -1.05(-2.16%)
Jul 26, 2011 48.68 48.71 48.38 48.54 297,436 +0.07(+0.14%)
Jul 25, 2011 48.39 48.69 48.31 48.47 1,089,291 -0.29(-0.59%)
Jul 22, 2011 48.78 48.81 48.40 48.76 720,214 +0.09(+0.18%)
Jul 21, 2011 48.32 48.78 48.13 48.67 991,536 +0.83(+1.73%)
Jul 20, 2011 47.99 48.02 47.73 47.84 544,457 +0.15(+0.31%)
Jul 19, 2011 47.20 47.72 47.20 47.69 441,940 +0.74(+1.58%)
Jul 18, 2011 47.22 47.22 46.64 46.95 409,777 -0.63(-1.32%)
Jul 15, 2011 47.74 47.74 47.21 47.58 291,171 +0.30(+0.63%)
Jul 14, 2011 47.68 47.91 47.15 47.28 723,423 -0.40(-0.84%)
Jul 13, 2011 47.51 48.11 47.44 47.68 412,034 +0.57(+1.21%)
Jul 12, 2011 47.12 47.62 47.09 47.11 564,898 -0.29(-0.61%)
Jul 11, 2011 47.76 47.86 47.29 47.40 233,759 -1.22(-2.51%)
Jul 08, 2011 48.53 48.68 48.27 48.62 409,346 -0.43(-0.88%)
Jul 07, 2011 49.05 49.18 48.90 49.05 151,168 +0.44(+0.91%)
Jul 06, 2011 48.59 48.70 48.28 48.61 281,642 -0.14(-0.29%)
Jul 05, 2011 48.85 48.92 48.60 48.75 461,972 -0.15(-0.31%)
Jul 01, 2011 48.26 48.94 48.09 48.90 481,771 +0.65(+1.35%)
Jun 30, 2011 47.93 48.30 47.80 48.25 677,445 +0.56(+1.17%)
Jun 29, 2011 47.52 47.72 47.15 47.69 569,924 +0.62(+1.32%)
Jun 28, 2011 46.57 47.07 46.53 47.07 360,162 +0.58(+1.25%)
Jun 27, 2011 46.26 46.64 46.00 46.49 197,122 +0.37(+0.80%)
Jun 24, 2011 46.73 46.73 46.05 46.12 315,674 -0.38(-0.82%)
Jun 23, 2011 46.16 46.54 45.80 46.50 205,034 -0.32(-0.68%)
Jun 22, 2011 47.12 47.31 46.82 46.82 453,583 -0.92(-1.93%)
Jun 21, 2011 47.28 47.85 47.25 47.74 217,387 +0.80(+1.70%)
Jun 20, 2011 46.84 46.96 46.49 46.94 616,811 +0.18(+0.38%)
Jun 17, 2011 47.21 47.21 46.65 46.76 595,050 +0.11(+0.24%)
Jun 16, 2011 46.55 46.89 46.29 46.65 232,613 -0.11(-0.24%)
Jun 15, 2011 47.15 47.34 46.54 46.76 463,754 -1.06(-2.22%)
Jun 14, 2011 47.66 48.00 47.66 47.82 340,190 +0.57(+1.21%)
Jun 13, 2011 47.36 47.48 46.97 47.25 148,437 +0.04(+0.08%)
Jun 10, 2011 47.73 47.79 47.05 47.21 568,783 -0.91(-1.89%)
Jun 09, 2011 47.69 48.27 47.64 48.12 648,338 +0.51(+1.07%)
Jun 08, 2011 47.93 47.93 47.52 47.61 622,146 -0.46(-0.96%)
Jun 07, 2011 48.30 48.41 48.03 48.07 190,381 +0.24(+0.50%)
Jun 06, 2011 48.32 48.36 47.80 47.83 231,750 -0.63(-1.30%)
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.