Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.23 +0.08 (+0.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.15 35.26 34.92 34.92 1,646,175 -0.24(-0.67%)
Jul 30, 2012 35.07 35.30 35.05 35.16 564,876 -0.02(-0.04%)
Jul 27, 2012 34.74 35.32 34.71 35.18 1,105,231 +0.70(+2.04%)
Jul 26, 2012 34.36 34.55 34.27 34.47 247,632 +0.75(+2.22%)
Jul 25, 2012 33.81 33.91 33.56 33.72 692,214 +0.06(+0.19%)
Jul 24, 2012 33.97 33.99 33.45 33.66 151,935 -0.30(-0.88%)
Jul 23, 2012 33.77 34.03 33.63 33.96 1,176,133 -0.54(-1.58%)
Jul 20, 2012 34.67 34.68 34.49 34.51 987,658 -0.50(-1.42%)
Jul 19, 2012 34.96 35.11 34.85 35.00 510,704 +0.19(+0.54%)
Jul 18, 2012 34.46 34.87 34.42 34.81 1,155,175 +0.25(+0.73%)
Jul 17, 2012 34.49 34.62 34.13 34.56 719,762 +0.18(+0.53%)
Jul 16, 2012 34.45 34.47 34.19 34.38 760,264 -0.05(-0.14%)
Jul 13, 2012 33.98 34.46 33.98 34.43 1,043,056 +0.50(+1.47%)
Jul 12, 2012 33.91 34.06 33.65 33.93 1,089,027 -0.28(-0.81%)
Jul 11, 2012 34.29 34.33 34.03 34.21 2,627,546 +0.04(+0.12%)
Jul 10, 2012 34.62 34.62 34.06 34.17 781,966 -0.23(-0.67%)
Jul 09, 2012 34.32 34.41 34.21 34.40 321,317 -0.08(-0.23%)
Jul 06, 2012 34.54 34.58 34.30 34.47 292,254 -0.39(-1.13%)
Jul 05, 2012 34.83 35.00 34.74 34.87 370,072 -0.32(-0.90%)
Jul 03, 2012 34.86 35.20 34.85 35.19 542,036 +0.34(+0.97%)
Jul 02, 2012 34.75 34.87 34.52 34.85 1,823,896 +0.21(+0.59%)
Jun 29, 2012 34.49 34.65 34.38 34.64 690,849 +1.01(+3.01%)
Jun 28, 2012 33.42 33.65 33.26 33.63 1,915,891 -0.06(-0.16%)
Jun 27, 2012 33.55 33.72 33.46 33.69 924,720 +0.30(+0.90%)
Jun 26, 2012 33.32 33.50 33.11 33.39 860,128 +0.19(+0.57%)
Jun 25, 2012 33.46 33.46 33.11 33.20 1,590,655 -0.62(-1.82%)
Jun 22, 2012 33.89 33.89 33.64 33.81 602,023 +0.23(+0.68%)
Jun 21, 2012 34.58 34.58 33.55 33.58 912,866 -0.88(-2.56%)
Jun 20, 2012 34.44 34.69 34.24 34.46 1,767,410 +0.04(+0.11%)
Jun 19, 2012 34.19 34.59 34.18 34.42 1,205,993 +0.47(+1.38%)
Jun 18, 2012 33.86 34.04 33.76 33.96 763,806 +0.03(+0.09%)
Jun 15, 2012 33.69 33.97 33.65 33.93 816,694 +0.39(+1.16%)
Jun 14, 2012 33.25 33.64 33.18 33.54 301,144 +0.31(+0.94%)
Jun 13, 2012 33.30 33.56 33.16 33.23 249,950 -0.25(-0.74%)
Jun 12, 2012 33.21 33.49 33.00 33.47 545,918 +0.48(+1.44%)
Jun 11, 2012 33.68 33.76 32.98 33.00 674,921 -0.42(-1.26%)
Jun 08, 2012 33.12 33.44 32.99 33.42 446,744 +0.03(+0.09%)
Jun 07, 2012 33.73 33.78 33.33 33.39 2,315,267 +0.06(+0.19%)
Jun 06, 2012 32.86 33.33 32.75 33.33 1,590,018 +0.86(+2.64%)
Jun 05, 2012 32.24 32.49 32.22 32.47 888,190 +0.23(+0.72%)
Jun 04, 2012 32.28 32.38 31.98 32.24 1,541,421 +0.09(+0.29%)
Jun 01, 2012 32.42 32.51 32.14 32.14 1,207,489 -0.83(-2.50%)
May 31, 2012 33.03 33.13 32.62 32.97 1,011,323 +0.04(+0.12%)
May 30, 2012 33.16 33.18 32.88 32.93 1,331,358 -0.63(-1.88%)
May 29, 2012 33.56 33.67 33.34 33.56 383,357 +0.47(+1.41%)
May 25, 2012 33.18 33.26 33.03 33.09 1,164,627 -0.14(-0.42%)
May 24, 2012 33.39 33.40 32.99 33.23 1,051,761 -0.07(-0.21%)
May 23, 2012 33.17 33.34 32.77 33.30 870,911 -0.13(-0.40%)
May 22, 2012 33.65 33.79 33.24 33.44 751,163 -0.08(-0.23%)
May 21, 2012 33.02 33.56 32.98 33.51 1,286,244 +0.59(+1.80%)
May 18, 2012 33.28 33.29 32.86 32.92 1,616,572 -0.16(-0.49%)
May 17, 2012 33.59 33.62 33.05 33.09 1,940,708 -0.53(-1.58%)
May 16, 2012 33.99 34.07 33.59 33.61 1,195,914 -0.28(-0.83%)
May 15, 2012 34.11 34.25 33.84 33.90 1,817,943 -0.37(-1.07%)
May 14, 2012 34.25 34.46 34.22 34.26 316,017 -0.51(-1.46%)
May 11, 2012 34.71 35.08 34.60 34.77 409,214 -0.13(-0.38%)
May 10, 2012 35.09 35.13 34.87 34.90 970,880 +0.09(+0.25%)
May 09, 2012 34.67 35.04 34.49 34.81 762,019 -0.34(-0.97%)
May 08, 2012 35.18 35.25 34.81 35.16 424,184 -0.40(-1.12%)
May 07, 2012 35.30 35.62 35.30 35.55 590,797 +0.12(+0.33%)
May 04, 2012 35.85 35.86 35.41 35.44 717,481 -0.61(-1.69%)
May 03, 2012 36.34 36.36 35.97 36.04 1,157,161 -0.31(-0.86%)
May 02, 2012 36.19 36.38 36.11 36.36 673,682 -0.16(-0.45%)
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.