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 (%)
Nov 30, 2011 32.83 33.19 32.66 33.15 565,985 +1.52(+4.80%)
Nov 29, 2011 31.63 31.81 31.47 31.64 595,372 +0.12(+0.39%)
Nov 28, 2011 31.59 31.64 31.30 31.51 761,196 +1.13(+3.73%)
Nov 25, 2011 30.38 30.79 30.35 30.38 307,427 -0.15(-0.48%)
Nov 23, 2011 31.02 31.02 30.50 30.53 478,557 -0.73(-2.34%)
Nov 22, 2011 31.25 31.48 31.05 31.26 1,923,129 -0.06(-0.20%)
Nov 21, 2011 31.62 31.62 31.06 31.32 1,800,526 -0.80(-2.49%)
Nov 18, 2011 32.33 32.33 31.98 32.12 1,364,590 +0.05(+0.14%)
Nov 17, 2011 32.58 32.72 31.90 32.07 613,568 -0.62(-1.88%)
Nov 16, 2011 32.90 33.21 32.61 32.69 283,913 -0.56(-1.69%)
Nov 15, 2011 33.02 33.41 32.86 33.25 524,744 +0.09(+0.28%)
Nov 14, 2011 33.20 33.37 32.98 33.16 304,844 -0.40(-1.19%)
Nov 11, 2011 33.34 33.63 33.29 33.56 354,021 +0.75(+2.30%)
Nov 10, 2011 33.10 33.10 32.54 32.81 1,346,693 +0.28(+0.85%)
Nov 09, 2011 33.11 33.13 32.42 32.53 592,782 -1.53(-4.49%)
Nov 08, 2011 33.73 34.17 33.48 34.06 442,041 +0.36(+1.07%)
Nov 07, 2011 33.45 33.70 33.24 33.70 214,605 +0.24(+0.71%)
Nov 04, 2011 33.49 33.57 33.11 33.46 618,361 -0.34(-1.00%)
Nov 03, 2011 33.57 33.88 33.01 33.80 269,239 +0.69(+2.09%)
Nov 02, 2011 32.92 33.22 32.78 33.11 705,193 +0.59(+1.80%)
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.