ACWI Ishares MSCI ETF (NQ: ACWI )

99.68 USD +0.39 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.63 43.10 42.41 43.05 435,856 +1.97(+4.80%)
Nov 29, 2011 41.07 41.31 40.86 41.08 458,486 +0.16(+0.39%)
Nov 28, 2011 41.02 41.08 40.65 40.92 586,185 +1.47(+3.73%)
Nov 25, 2011 39.45 39.98 39.41 39.45 236,745 -0.19(-0.48%)
Nov 23, 2011 40.28 40.28 39.60 39.64 368,529 -0.95(-2.34%)
Nov 22, 2011 40.58 40.88 40.32 40.59 1,480,970 -0.08(-0.20%)
Nov 21, 2011 41.06 41.06 40.33 40.67 1,386,555 -1.04(-2.49%)
Nov 18, 2011 41.98 41.98 41.53 41.71 1,050,848 +0.06(+0.14%)
Nov 17, 2011 42.31 42.49 41.43 41.65 472,499 -0.80(-1.88%)
Nov 16, 2011 42.72 43.12 42.35 42.45 218,637 -0.73(-1.69%)
Nov 15, 2011 42.88 43.39 42.67 43.18 404,097 +0.12(+0.28%)
Nov 14, 2011 43.11 43.33 42.82 43.06 234,756 -0.52(-1.19%)
Nov 11, 2011 43.29 43.67 43.23 43.58 272,626 +0.98(+2.30%)
Nov 10, 2011 42.98 42.98 42.25 42.60 1,037,066 +0.36(+0.85%)
Nov 09, 2011 42.99 43.03 42.10 42.24 456,492 -1.99(-4.49%)
Nov 08, 2011 43.80 44.37 43.47 44.23 340,409 +0.47(+1.07%)
Nov 07, 2011 43.44 43.76 43.17 43.76 165,264 +0.31(+0.71%)
Nov 04, 2011 43.49 43.59 42.99 43.45 476,190 -0.44(-1.00%)
Nov 03, 2011 43.59 44.00 42.86 43.89 207,337 +0.90(+2.09%)
Nov 02, 2011 42.75 43.14 42.57 42.99 543,058 +0.76(+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.