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, 2011 35.78 36.05 35.78 36.00 619,075 +0.37(+1.02%)
Jan 28, 2011 36.45 36.45 35.62 35.64 582,099 -0.85(-2.34%)
Jan 27, 2011 36.48 36.56 36.32 36.49 734,468 +0.09(+0.25%)
Jan 26, 2011 36.45 36.51 36.28 36.40 670,907 +0.16(+0.44%)
Jan 25, 2011 36.13 36.24 35.95 36.24 212,190 -0.02(-0.04%)
Jan 24, 2011 36.00 36.29 35.95 36.25 734,302 +0.23(+0.63%)
Jan 21, 2011 36.07 36.19 35.96 36.03 275,299 +0.08(+0.21%)
Jan 20, 2011 36.04 36.04 35.67 35.95 704,755 -0.24(-0.65%)
Jan 19, 2011 36.53 36.54 36.06 36.19 1,117,573 -0.28(-0.77%)
Jan 18, 2011 36.38 36.48 36.30 36.47 837,632 +0.11(+0.31%)
Jan 14, 2011 35.98 36.35 35.98 36.35 2,213,608 +0.27(+0.76%)
Jan 13, 2011 36.27 36.30 36.07 36.08 1,867,151 -0.02(-0.06%)
Jan 12, 2011 35.87 36.13 35.82 36.10 433,200 +0.58(+1.63%)
Jan 11, 2011 35.60 35.61 35.39 35.52 497,887 +0.11(+0.32%)
Jan 10, 2011 35.26 35.43 35.11 35.41 207,581 -0.08(-0.24%)
Jan 07, 2011 35.68 35.68 35.21 35.49 217,332 -0.13(-0.36%)
Jan 06, 2011 35.89 35.89 35.51 35.62 2,176,315 -0.23(-0.64%)
Jan 05, 2011 35.63 35.87 35.53 35.85 455,700 +0.00(+0.00%)
Jan 04, 2011 36.06 36.06 35.61 35.85 221,347 -0.04(-0.11%)
Jan 03, 2011 35.89 36.05 35.87 35.89 685,910 +0.27(+0.75%)
Dec 31, 2010 35.56 35.65 35.44 35.62 403,283 +0.11(+0.32%)
Dec 30, 2010 35.53 35.53 35.34 35.51 593,795 +0.04(+0.11%)
Dec 29, 2010 35.52 35.59 35.43 35.47 657,573 +0.13(+0.37%)
Dec 28, 2010 35.24 35.34 35.24 35.34 328,152 +0.06(+0.17%)
Dec 27, 2010 35.20 35.32 35.11 35.28 1,210,993 -0.01(-0.02%)
Dec 23, 2010 35.31 35.38 35.15 35.29 2,539,689 -0.02(-0.04%)
Dec 22, 2010 35.29 35.32 35.19 35.30 2,507,252 +0.07(+0.19%)
Dec 21, 2010 35.22 35.28 35.14 35.24 641,752 +0.30(+0.87%)
Dec 20, 2010 34.86 35.10 34.77 34.93 568,687 -0.05(-0.15%)
Dec 17, 2010 34.89 34.99 34.76 34.99 1,701,412 +0.08(+0.22%)
Dec 16, 2010 34.65 34.94 34.65 34.91 464,592 +0.17(+0.48%)
Dec 15, 2010 34.84 35.05 34.68 34.74 229,462 -0.33(-0.95%)
Dec 14, 2010 35.14 35.27 35.02 35.08 962,524 +0.05(+0.15%)
Dec 13, 2010 35.10 35.23 34.96 35.02 443,719 +0.25(+0.72%)
Dec 10, 2010 34.69 34.87 34.64 34.77 216,420 +0.05(+0.13%)
Dec 09, 2010 34.85 34.85 34.53 34.73 357,173 +0.14(+0.41%)
Dec 08, 2010 34.56 34.68 34.38 34.59 185,183 +0.07(+0.20%)
Dec 07, 2010 35.02 35.05 34.52 34.52 639,763 -0.09(-0.26%)
Dec 06, 2010 34.53 34.68 34.45 34.61 153,586 -0.05(-0.15%)
Dec 03, 2010 34.43 34.68 34.36 34.66 319,411 +0.18(+0.52%)
Dec 02, 2010 33.96 34.49 33.94 34.48 356,070 +0.58(+1.71%)
Dec 01, 2010 33.60 33.95 33.60 33.90 322,366 +0.85(+2.58%)
Nov 30, 2010 32.95 33.55 32.80 33.05 609,146 -0.26(-0.79%)
Nov 29, 2010 33.30 33.43 32.96 33.31 447,521 -0.19(-0.56%)
Nov 26, 2010 33.46 33.61 33.31 33.50 661,064 -0.31(-0.91%)
Nov 24, 2010 33.58 33.81 33.81 33.81 723,271 +0.45(+1.36%)
Nov 23, 2010 33.60 33.62 33.22 33.36 454,025 -0.81(-2.36%)
Nov 22, 2010 33.94 34.21 33.73 34.16 183,209 -0.16(-0.46%)
Nov 19, 2010 34.14 34.32 33.92 34.32 222,667 +0.06(+0.18%)
Nov 18, 2010 34.12 34.31 34.07 34.26 118,060 +0.74(+2.20%)
Nov 17, 2010 33.58 33.70 33.46 33.52 379,115 +0.08(+0.23%)
Nov 16, 2010 33.88 33.90 33.32 33.45 595,674 -0.72(-2.12%)
Nov 15, 2010 34.40 34.45 34.16 34.17 290,280 -0.03(-0.09%)
Nov 12, 2010 34.44 34.54 34.02 34.20 336,034 -0.35(-1.03%)
Nov 11, 2010 34.50 34.64 34.34 34.56 252,936 -0.17(-0.48%)
Nov 10, 2010 34.83 34.83 34.38 34.72 458,102 +0.09(+0.26%)
Nov 09, 2010 35.23 35.23 34.46 34.63 408,251 -0.29(-0.82%)
Nov 08, 2010 34.99 34.99 34.76 34.92 1,048,388 -0.14(-0.39%)
Nov 05, 2010 35.07 35.20 34.91 35.05 379,838 -0.07(-0.19%)
Nov 04, 2010 34.80 35.12 34.71 35.12 1,167,783 +0.78(+2.26%)
Nov 03, 2010 34.19 34.39 33.88 34.34 320,117 +0.19(+0.55%)
Nov 02, 2010 34.16 34.25 34.10 34.16 354,070 +0.32(+0.96%)
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.