Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.21 36.59 36.05 36.32 384,797 -0.10(-0.27%)
Jul 28, 2011 36.60 36.77 36.34 36.42 3,284,616 -0.16(-0.44%)
Jul 27, 2011 37.20 37.20 36.50 36.58 225,076 -0.81(-2.16%)
Jul 26, 2011 37.50 37.52 37.26 37.39 386,155 +0.05(+0.14%)
Jul 25, 2011 37.27 37.50 37.21 37.33 1,414,207 -0.22(-0.59%)
Jul 22, 2011 37.57 37.60 37.28 37.56 935,041 +0.07(+0.18%)
Jul 21, 2011 37.22 37.57 37.07 37.49 1,287,293 +0.64(+1.73%)
Jul 20, 2011 36.96 36.99 36.76 36.85 706,858 +0.12(+0.31%)
Jul 19, 2011 36.36 36.76 36.36 36.73 573,762 +0.57(+1.58%)
Jul 18, 2011 36.37 36.37 35.92 36.16 532,006 -0.49(-1.32%)
Jul 15, 2011 36.77 36.77 36.36 36.65 378,022 +0.23(+0.63%)
Jul 14, 2011 36.73 36.90 36.32 36.42 939,207 -0.31(-0.84%)
Jul 13, 2011 36.59 37.06 36.54 36.73 534,936 +0.44(+1.21%)
Jul 12, 2011 36.29 36.68 36.27 36.29 733,397 -0.22(-0.61%)
Jul 11, 2011 36.79 36.86 36.43 36.51 303,485 -0.94(-2.51%)
Jul 08, 2011 37.38 37.50 37.18 37.45 531,446 -0.33(-0.88%)
Jul 07, 2011 37.78 37.88 37.67 37.78 196,258 +0.34(+0.91%)
Jul 06, 2011 37.43 37.51 37.19 37.44 365,650 -0.11(-0.29%)
Jul 05, 2011 37.63 37.68 37.43 37.55 599,770 -0.12(-0.31%)
Jul 01, 2011 37.17 37.70 37.04 37.67 625,474 +0.50(+1.35%)
Jun 30, 2011 36.92 37.20 36.82 37.16 879,514 +0.43(+1.17%)
Jun 29, 2011 36.60 36.76 36.32 36.73 739,922 +0.48(+1.32%)
Jun 28, 2011 35.87 36.26 35.84 36.26 467,591 +0.45(+1.25%)
Jun 27, 2011 35.63 35.92 35.43 35.81 255,920 +0.29(+0.80%)
Jun 24, 2011 35.99 35.99 35.47 35.52 409,833 -0.29(-0.82%)
Jun 23, 2011 35.55 35.85 35.28 35.82 266,192 -0.25(-0.68%)
Jun 22, 2011 36.29 36.44 36.06 36.06 588,878 -0.28(-0.76%)
Jun 21, 2011 35.99 36.42 35.97 36.34 285,591 +0.61(+1.70%)
Jun 20, 2011 35.65 35.74 35.39 35.73 810,334 +0.14(+0.38%)
Jun 17, 2011 35.94 35.94 35.51 35.59 781,746 +0.08(+0.24%)
Jun 16, 2011 35.43 35.69 35.24 35.51 305,594 -0.08(-0.24%)
Jun 15, 2011 35.89 36.03 35.43 35.59 609,256 -0.81(-2.22%)
Jun 14, 2011 36.28 36.54 36.28 36.40 446,924 +0.43(+1.21%)
Jun 13, 2011 36.05 36.14 35.75 35.97 195,008 +0.03(+0.08%)
Jun 10, 2011 36.33 36.38 35.81 35.94 747,237 -0.69(-1.89%)
Jun 09, 2011 36.30 36.74 36.26 36.63 851,753 +0.39(+1.07%)
Jun 08, 2011 36.48 36.48 36.17 36.24 817,343 -0.35(-0.96%)
Jun 07, 2011 36.77 36.85 36.56 36.59 250,112 +0.18(+0.50%)
Jun 06, 2011 36.78 36.81 36.38 36.41 304,461 -0.48(-1.30%)
Jun 03, 2011 36.64 37.11 36.64 36.89 285,382 +0.43(+1.17%)
May 24, 2011 36.64 36.67 36.42 36.46 214,031 +0.11(+0.29%)
May 23, 2011 36.47 36.48 36.22 36.35 163,432 -0.69(-1.85%)
May 20, 2011 37.22 37.27 36.90 37.04 171,404 -0.40(-1.08%)
May 19, 2011 37.32 37.46 37.16 37.44 301,389 +0.16(+0.43%)
May 18, 2011 37.02 37.34 36.94 37.28 300,824 +0.30(+0.82%)
May 17, 2011 36.82 36.99 36.61 36.98 207,029 +0.09(+0.25%)
May 16, 2011 37.01 37.31 36.79 36.89 460,837 -0.14(-0.37%)
May 13, 2011 37.57 37.63 36.89 37.02 734,344 -0.59(-1.58%)
May 12, 2011 37.27 37.70 37.11 37.62 205,420 +0.14(+0.37%)
May 11, 2011 37.81 37.88 37.29 37.48 678,933 -0.55(-1.44%)
May 10, 2011 37.84 38.04 37.77 38.03 556,404 +0.29(+0.77%)
May 09, 2011 37.56 37.81 37.37 37.74 405,935 +0.25(+0.67%)
May 06, 2011 37.84 37.98 37.30 37.49 509,472 +0.13(+0.35%)
May 05, 2011 37.60 37.72 37.21 37.36 598,943 -0.53(-1.41%)
May 04, 2011 38.23 38.23 37.74 37.89 549,019 -0.33(-0.86%)
May 03, 2011 38.38 38.45 38.04 38.22 280,039 -0.31(-0.81%)
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.