ACWI Ishares MSCI ETF (NQ: ACWI )

94.19 USD +1.16 (+1.25%)
Official Closing Price Updated: 4:22 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.23 47.28 47.08 47.19 719,962 -0.02(-0.04%)
Nov 29, 2012 47.12 47.29 46.95 47.21 371,492 +0.31(+0.66%)
Nov 28, 2012 46.32 46.92 46.12 46.90 743,052 +0.32(+0.69%)
Nov 27, 2012 46.77 46.87 46.52 46.58 400,558 -0.26(-0.56%)
Nov 26, 2012 46.73 46.84 46.55 46.84 585,476 -0.10(-0.21%)
Nov 23, 2012 46.63 46.94 46.61 46.94 276,591 +0.72(+1.56%)
Nov 21, 2012 46.10 46.22 46.04 46.22 868,848 +0.15(+0.33%)
Nov 20, 2012 45.92 46.10 45.74 46.07 411,910 +0.01(+0.02%)
Nov 19, 2012 45.64 46.07 45.64 46.06 504,592 +0.88(+1.95%)
Nov 16, 2012 45.08 45.21 44.68 45.18 1,030,351 +0.16(+0.36%)
Nov 15, 2012 45.21 45.24 44.85 45.02 296,330 +0.05(+0.11%)
Nov 14, 2012 45.74 45.74 44.88 44.97 535,107 -0.58(-1.27%)
Nov 13, 2012 45.36 45.93 45.36 45.55 398,409 -0.23(-0.50%)
Nov 12, 2012 45.84 45.93 45.71 45.78 260,847 +0.05(+0.11%)
Nov 09, 2012 45.71 46.07 45.58 45.73 958,688 -0.04(-0.09%)
Nov 08, 2012 46.25 46.38 45.73 45.77 921,944 -0.48(-1.04%)
Nov 07, 2012 46.79 46.79 45.96 46.25 470,938 -0.62(-1.32%)
Nov 06, 2012 46.85 47.20 46.81 46.87 585,958 +0.15(+0.32%)
Nov 05, 2012 46.58 46.78 46.48 46.72 162,684 +0.04(+0.09%)
Nov 02, 2012 47.22 47.22 46.61 46.68 1,203,265 -0.39(-0.83%)
Nov 01, 2012 46.70 47.09 46.66 47.07 1,188,658 +0.62(+1.33%)
Oct 31, 2012 46.99 46.99 46.30 46.45 848,167 -0.07(-0.15%)
Oct 26, 2012 46.50 46.52 46.52 46.52 440,200 -0.16(-0.34%)
Oct 25, 2012 46.84 46.96 46.42 46.68 305,890 +0.23(+0.50%)
Oct 24, 2012 46.84 46.99 46.39 46.45 1,079,487 -0.02(-0.04%)
Oct 23, 2012 46.62 46.62 46.19 46.47 654,252 -0.55(-1.17%)
Oct 19, 2012 47.60 47.62 46.94 47.02 264,314 -0.73(-1.53%)
Oct 18, 2012 47.76 48.00 47.60 47.75 1,105,432 -0.13(-0.27%)
Oct 17, 2012 47.77 47.92 47.57 47.88 592,930 +0.37(+0.78%)
Oct 16, 2012 47.38 47.54 47.25 47.51 622,374 +0.57(+1.21%)
Oct 15, 2012 46.83 46.98 46.63 46.94 1,141,946 +0.31(+0.66%)
Oct 12, 2012 46.79 46.90 46.53 46.63 748,547 -0.08(-0.17%)
Oct 11, 2012 46.95 47.02 46.71 46.71 289,505 +0.18(+0.39%)
Oct 10, 2012 46.75 46.81 46.43 46.53 632,380 -0.15(-0.32%)
Oct 09, 2012 47.12 47.17 46.68 46.68 1,346,934 -0.58(-1.23%)
Oct 08, 2012 47.21 47.32 47.15 47.26 879,425 -0.25(-0.53%)
Oct 05, 2012 47.82 47.87 47.40 47.51 1,013,188 +0.06(+0.13%)
Oct 04, 2012 47.30 47.48 47.18 47.45 514,715 +0.41(+0.87%)
Oct 03, 2012 47.12 47.16 46.84 47.04 621,930 -0.02(-0.04%)
Oct 02, 2012 47.23 47.32 46.87 47.06 395,400 +0.12(+0.26%)
Oct 01, 2012 47.10 47.34 46.87 46.94 555,076 +0.25(+0.54%)
Sep 28, 2012 46.92 46.92 46.57 46.69 331,313 -0.51(-1.08%)
Sep 27, 2012 46.91 47.31 46.81 47.20 201,705 +0.51(+1.09%)
Sep 26, 2012 46.76 46.83 46.48 46.69 355,329 -0.30(-0.64%)
Sep 25, 2012 47.50 47.66 46.97 46.99 426,526 -0.43(-0.91%)
Sep 24, 2012 47.19 47.53 47.16 47.42 2,286,756 -0.13(-0.27%)
Sep 21, 2012 47.85 47.91 47.55 47.55 227,726 -0.03(-0.06%)
Sep 20, 2012 47.38 47.62 47.20 47.58 514,986 -0.22(-0.46%)
Sep 19, 2012 47.85 47.94 47.67 47.80 172,952 +0.03(+0.06%)
Sep 18, 2012 47.78 47.79 47.60 47.77 556,325 -0.07(-0.15%)
Sep 17, 2012 47.86 48.07 47.75 47.84 518,345 -0.24(-0.50%)
Sep 14, 2012 48.03 48.41 47.95 48.08 1,015,183 +0.33(+0.69%)
Sep 13, 2012 46.91 47.86 46.76 47.75 818,158 +0.82(+1.75%)
Sep 12, 2012 46.98 47.02 46.80 46.93 708,819 +0.20(+0.43%)
Sep 11, 2012 46.45 46.86 46.45 46.73 451,429 +0.33(+0.71%)
Sep 10, 2012 46.69 46.77 46.38 46.40 2,111,204 -0.35(-0.75%)
Sep 07, 2012 46.58 46.75 46.52 46.75 877,034 +0.49(+1.06%)
Sep 06, 2012 45.51 46.28 45.51 46.26 415,599 +1.01(+2.23%)
Sep 05, 2012 45.35 45.42 45.16 45.25 635,196 -0.08(-0.18%)
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.