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 (%)
Jan 31, 2013 39.95 39.96 39.78 39.78 1,076,082 -0.12(-0.30%)
Jan 30, 2013 40.01 40.05 39.87 39.90 2,328,712 -0.13(-0.32%)
Jan 29, 2013 39.94 40.05 39.80 40.03 1,398,909 +0.26(+0.64%)
Jan 28, 2013 39.90 39.90 39.65 39.77 1,334,056 -0.14(-0.34%)
Jan 25, 2013 39.81 39.91 39.72 39.91 745,619 +0.25(+0.62%)
Jan 24, 2013 39.59 39.81 39.57 39.66 600,896 +0.07(+0.18%)
Jan 23, 2013 39.56 39.62 39.47 39.59 832,155 -0.06(-0.14%)
Jan 22, 2013 39.50 39.64 39.36 39.64 1,616,872 +0.10(+0.26%)
Jan 18, 2013 39.50 39.56 39.32 39.54 1,156,726 +0.06(+0.14%)
Jan 17, 2013 39.44 39.58 39.36 39.48 1,905,485 +0.27(+0.69%)
Jan 16, 2013 39.15 39.25 39.07 39.21 1,055,119 -0.05(-0.12%)
Jan 15, 2013 39.07 39.28 39.07 39.26 352,192 -0.03(-0.08%)
Jan 14, 2013 39.32 39.32 39.17 39.29 594,412 +0.01(+0.02%)
Jan 11, 2013 39.28 39.32 39.15 39.28 533,858 -0.02(-0.04%)
Jan 10, 2013 39.21 39.32 39.01 39.30 654,683 +0.41(+1.07%)
Jan 09, 2013 38.88 38.97 38.83 38.89 511,048 +0.14(+0.35%)
Jan 08, 2013 38.84 38.87 38.61 38.75 384,075 -0.19(-0.49%)
Jan 07, 2013 38.90 38.98 38.80 38.94 1,877,897 -0.16(-0.41%)
Jan 04, 2013 38.94 39.15 38.87 39.10 1,756,009 +0.17(+0.43%)
Jan 03, 2013 38.92 39.13 38.85 38.93 1,965,801 -0.17(-0.43%)
Jan 02, 2013 38.97 39.13 38.84 39.10 2,882,423 +0.81(+2.10%)
Dec 31, 2012 37.61 38.37 37.61 38.30 1,267,040 +0.53(+1.41%)
Dec 28, 2012 37.91 38.01 37.74 37.76 1,268,047 -0.29(-0.75%)
Dec 27, 2012 38.19 38.19 37.74 38.05 1,361,585 +0.05(+0.13%)
Dec 26, 2012 38.22 38.23 37.93 38.00 996,516 -0.10(-0.27%)
Dec 24, 2012 38.22 38.23 38.04 38.10 207,785 -0.10(-0.25%)
Dec 21, 2012 37.96 38.22 37.96 38.20 1,393,951 -0.33(-0.87%)
Dec 20, 2012 38.29 38.54 38.26 38.54 3,037,833 +0.31(+0.81%)
Dec 19, 2012 38.50 38.53 38.20 38.22 4,723,464 -0.14(-0.37%)
Dec 18, 2012 38.10 38.41 38.01 38.37 1,183,485 +0.39(+1.02%)
Dec 17, 2012 37.65 38.00 37.65 37.98 4,468,432 +0.28(+0.73%)
Dec 14, 2012 37.71 37.79 37.63 37.70 1,791,968 +0.01(+0.02%)
Dec 13, 2012 37.81 37.93 37.61 37.70 1,872,299 -0.21(-0.56%)
Dec 12, 2012 37.90 38.14 37.87 37.91 955,863 +0.08(+0.21%)
Dec 11, 2012 37.66 37.93 37.66 37.83 610,232 +0.20(+0.52%)
Dec 10, 2012 37.55 37.66 37.50 37.63 2,513,277 +0.08(+0.21%)
Dec 07, 2012 37.57 37.59 37.39 37.55 659,890 +0.06(+0.17%)
Dec 06, 2012 37.43 37.50 37.33 37.49 717,140 +0.10(+0.27%)
Dec 05, 2012 37.35 37.54 37.15 37.39 1,067,341 +0.18(+0.49%)
Dec 04, 2012 37.25 37.37 37.16 37.21 1,792,032 -0.05(-0.13%)
Nov 30, 2012 37.29 37.33 37.17 37.25 911,978 -0.02(-0.04%)
Nov 29, 2012 37.20 37.33 37.06 37.27 470,570 +0.24(+0.66%)
Nov 28, 2012 36.57 37.04 36.41 37.03 941,226 +0.25(+0.69%)
Nov 27, 2012 36.92 37.00 36.73 36.77 507,388 -0.21(-0.56%)
Nov 26, 2012 36.89 36.98 36.75 36.98 741,624 -0.08(-0.21%)
Nov 23, 2012 36.81 37.06 36.80 37.06 350,358 +0.57(+1.56%)
Nov 21, 2012 36.39 36.49 36.35 36.49 1,100,572 +0.12(+0.33%)
Nov 20, 2012 36.25 36.39 36.11 36.37 521,767 +0.01(+0.02%)
Nov 19, 2012 36.03 36.37 36.03 36.36 639,168 +0.69(+1.95%)
Nov 16, 2012 35.59 35.69 35.27 35.67 1,305,148 +0.13(+0.36%)
Nov 15, 2012 35.69 35.71 35.41 35.54 375,362 +0.04(+0.11%)
Nov 14, 2012 36.11 36.11 35.43 35.50 677,821 -0.46(-1.27%)
Nov 13, 2012 35.81 36.26 35.81 35.96 504,665 -0.18(-0.50%)
Nov 12, 2012 36.19 36.26 36.09 36.14 330,415 +0.04(+0.11%)
Nov 09, 2012 36.09 36.37 35.98 36.10 1,214,373 -0.03(-0.09%)
Nov 08, 2012 36.51 36.61 36.10 36.13 1,167,829 -0.38(-1.04%)
Nov 07, 2012 36.94 36.94 36.28 36.51 596,538 -0.49(-1.32%)
Nov 06, 2012 36.98 37.26 36.95 37.00 742,234 +0.12(+0.32%)
Nov 05, 2012 36.77 36.93 36.69 36.88 206,072 +0.03(+0.09%)
Nov 02, 2012 37.28 37.28 36.80 36.85 1,524,179 -0.31(-0.83%)
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.