Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

105.97 -0.75 (-0.70%)

Streaming Delayed Price Updated: 12:24 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.82	32.98	32.77	32.84	2,148,865	-0.02(-0.05%)
Dec 29, 2011	32.58	32.89	32.49	32.85	1,193,945	+0.39(+1.20%)
Dec 28, 2011	32.82	32.91	32.41	32.46	1,384,049	-0.47(-1.42%)
Dec 27, 2011	32.90	33.02	32.90	32.93	2,001,289	-0.05(-0.17%)
Dec 23, 2011	32.70	33.01	32.70	32.98	1,470,437	+0.52(+1.61%)
Dec 21, 2011	32.35	32.50	32.13	32.46	1,436,013	-0.02(-0.07%)
Dec 20, 2011	32.09	32.54	32.06	32.49	1,236,285	+1.04(+3.29%)
Dec 19, 2011	31.80	31.96	31.35	31.45	1,390,689	-0.39(-1.23%)
Dec 16, 2011	32.02	32.14	31.68	31.84	1,074,803	-0.04(-0.12%)
Dec 15, 2011	32.03	32.10	31.77	31.88	691,600	+0.20(+0.63%)
Dec 14, 2011	31.86	32.01	31.56	31.68	673,799	-0.35(-1.08%)
Dec 13, 2011	32.67	32.82	31.94	32.03	582,479	-0.43(-1.33%)
Dec 12, 2011	32.65	32.65	32.20	32.46	1,055,035	-0.74(-2.23%)
Dec 09, 2011	32.77	33.25	32.74	33.20	430,780	+0.62(+1.91%)
Dec 08, 2011	33.11	33.16	32.50	32.57	642,583	-0.90(-2.69%)
Dec 07, 2011	33.12	33.58	32.91	33.48	882,243	+0.18(+0.56%)
Dec 06, 2011	33.32	33.45	33.08	33.29	1,554,568	-0.06(-0.18%)
Dec 05, 2011	33.65	33.65	33.18	33.35	613,457	+0.32(+0.98%)
Dec 02, 2011	33.44	33.46	32.99	33.03	521,559	-0.02(-0.05%)

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.