Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.77 33.95 33.43 33.64 736,384 +0.31(+0.92%)
Aug 30, 2011 33.12 33.51 32.91 33.34 1,010,867 +0.02(+0.05%)
Aug 29, 2011 33.00 33.36 32.95 33.32 354,784 +0.92(+2.83%)
Aug 26, 2011 31.84 32.54 31.44 32.40 843,370 +0.39(+1.20%)
Aug 25, 2011 32.70 32.80 31.90 32.02 1,282,423 -0.58(-1.77%)
Aug 24, 2011 32.28 32.69 32.13 32.60 1,659,106 +0.13(+0.40%)
Aug 23, 2011 31.71 32.49 31.53 32.47 866,136 +1.06(+3.36%)
Aug 22, 2011 32.10 32.12 31.39 31.41 1,280,031 +0.17(+0.54%)
Aug 19, 2011 31.50 32.19 31.23 31.24 1,071,086 -0.61(-1.91%)
Aug 18, 2011 32.23 32.29 31.56 31.85 882,485 -1.51(-4.53%)
Aug 17, 2011 33.50 33.69 33.08 33.36 988,347 +0.21(+0.63%)
Aug 16, 2011 33.22 33.56 32.90 33.15 1,144,891 -0.52(-1.56%)
Aug 15, 2011 33.24 33.68 33.23 33.68 442,301 +0.78(+2.36%)
Aug 12, 2011 32.96 33.13 32.54 32.90 1,406,207 +0.28(+0.85%)
Aug 11, 2011 31.46 32.96 31.33 32.62 1,291,868 +1.42(+4.54%)
Aug 10, 2011 31.93 32.14 31.16 31.20 1,066,018 -1.53(-4.66%)
Aug 09, 2011 32.05 32.81 30.93 32.73 3,304,507 +1.63(+5.23%)
Aug 08, 2011 32.43 32.66 30.89 31.10 1,388,040 -2.31(-6.92%)
Aug 05, 2011 33.87 33.91 32.40 33.41 2,585,078 +0.12(+0.35%)
Aug 04, 2011 34.51 34.52 33.18 33.30 1,892,199 -1.96(-5.57%)
Aug 03, 2011 35.27 35.27 34.60 35.26 1,042,211 +0.10(+0.28%)
Aug 02, 2011 35.80 35.92 35.12 35.16 462,302 -0.83(-2.31%)
Aug 01, 2011 36.79 36.82 35.79 35.99 1,662,882 -0.32(-0.89%)
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%)
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.