Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

107.38 +0.99 (+0.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.83	32.98	32.78	32.84	2,148,404	-0.02(-0.05%)
Dec 29, 2011	32.59	32.90	32.49	32.86	1,193,689	+0.39(+1.20%)
Dec 28, 2011	32.83	32.91	32.42	32.47	1,383,753	-0.47(-1.42%)
Dec 27, 2011	32.91	33.03	32.91	32.94	2,000,860	-0.05(-0.17%)
Dec 23, 2011	32.70	33.02	32.70	32.99	1,470,121	+0.52(+1.61%)
Dec 21, 2011	32.36	32.51	32.14	32.47	1,435,705	-0.02(-0.07%)
Dec 20, 2011	32.10	32.55	32.06	32.49	1,236,020	+1.04(+3.29%)
Dec 19, 2011	31.81	31.97	31.36	31.46	1,390,391	-0.39(-1.23%)
Dec 16, 2011	32.03	32.15	31.69	31.85	1,074,572	-0.04(-0.12%)
Dec 15, 2011	32.03	32.11	31.77	31.89	691,452	+0.20(+0.63%)
Dec 14, 2011	31.87	32.01	31.56	31.69	673,655	-0.35(-1.08%)
Dec 13, 2011	32.68	32.83	31.95	32.03	582,354	-0.43(-1.33%)
Dec 12, 2011	32.66	32.66	32.21	32.47	1,054,809	-0.74(-2.23%)
Dec 09, 2011	32.77	33.26	32.75	33.21	430,688	+0.62(+1.91%)
Dec 08, 2011	33.12	33.17	32.50	32.58	642,445	-0.90(-2.69%)
Dec 07, 2011	33.13	33.59	32.91	33.48	882,054	+0.18(+0.56%)
Dec 06, 2011	33.33	33.46	33.09	33.30	1,554,234	-0.06(-0.18%)
Dec 05, 2011	33.66	33.66	33.19	33.36	613,325	+0.32(+0.98%)
Dec 02, 2011	33.44	33.46	33.00	33.04	521,447	-0.02(-0.05%)

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.