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 (%)
May 31, 2012 33.02 33.12 32.61 32.96 1,011,540 +0.04(+0.12%)
May 30, 2012 33.16 33.17 32.88 32.92 1,331,644 -0.63(-1.88%)
May 29, 2012 33.55 33.66 33.34 33.55 383,439 +0.47(+1.41%)
May 25, 2012 33.17 33.26 33.02 33.09 1,164,877 -0.14(-0.42%)
May 24, 2012 33.38 33.39 32.98 33.23 1,051,986 -0.07(-0.21%)
May 23, 2012 33.16 33.34 32.77 33.30 871,098 -0.13(-0.40%)
May 22, 2012 33.65 33.79 33.23 33.43 751,324 -0.08(-0.23%)
May 21, 2012 33.01 33.55 32.98 33.51 1,286,520 +0.59(+1.80%)
May 18, 2012 33.27 33.28 32.85 32.91 1,616,918 -0.16(-0.49%)
May 17, 2012 33.58 33.62 33.05 33.08 1,941,124 -0.53(-1.58%)
May 16, 2012 33.98 34.07 33.58 33.61 1,196,171 -0.28(-0.83%)
May 15, 2012 34.11 34.24 33.83 33.89 1,818,333 -0.37(-1.07%)
May 14, 2012 34.25 34.45 34.22 34.25 316,085 -0.51(-1.46%)
May 11, 2012 34.71 35.07 34.60 34.76 409,302 -0.13(-0.38%)
May 10, 2012 35.09 35.13 34.86 34.89 971,088 +0.09(+0.25%)
May 09, 2012 34.66 35.03 34.48 34.81 762,182 -0.34(-0.97%)
May 08, 2012 35.17 35.24 34.80 35.15 424,275 -0.40(-1.12%)
May 07, 2012 35.29 35.61 35.29 35.55 590,924 +0.12(+0.33%)
May 04, 2012 35.84 35.85 35.40 35.43 717,635 -0.61(-1.69%)
May 03, 2012 36.33 36.35 35.97 36.04 1,157,409 -0.31(-0.86%)
May 02, 2012 36.18 36.37 36.10 36.35 673,826 -0.16(-0.45%)
May 01, 2012 36.24 36.71 36.24 36.51 662,968 +0.18(+0.49%)
Apr 30, 2012 36.43 36.43 36.21 36.33 467,257 -0.13(-0.36%)
Apr 27, 2012 36.52 36.56 36.30 36.47 835,408 +0.13(+0.36%)
Apr 26, 2012 36.04 36.43 36.01 36.33 916,124 +0.17(+0.47%)
Apr 25, 2012 36.08 36.18 35.99 36.16 744,460 +0.42(+1.18%)
Apr 24, 2012 35.69 35.86 35.62 35.74 1,127,647 +0.18(+0.50%)
Apr 23, 2012 35.44 35.59 35.27 35.56 701,350 -0.43(-1.19%)
Apr 20, 2012 36.10 36.20 35.99 35.99 458,958 +0.13(+0.37%)
Apr 19, 2012 36.07 36.21 35.68 35.86 407,386 -0.19(-0.52%)
Apr 18, 2012 36.00 36.14 35.92 36.05 921,398 -0.12(-0.32%)
Apr 17, 2012 35.93 36.26 35.79 36.16 909,347 +0.51(+1.44%)
Apr 16, 2012 35.84 35.86 35.49 35.65 219,723 +0.09(+0.24%)
Apr 13, 2012 35.94 35.95 35.56 35.56 676,806 -0.55(-1.53%)
Apr 12, 2012 35.66 36.13 35.63 36.12 686,207 +0.63(+1.78%)
Apr 11, 2012 35.64 35.65 35.44 35.48 1,173,423 +0.37(+1.04%)
Apr 10, 2012 35.66 35.76 35.09 35.12 494,298 -0.69(-1.91%)
Apr 09, 2012 35.71 35.92 35.62 35.80 928,373 -0.29(-0.80%)
Apr 05, 2012 35.94 36.20 35.94 36.09 459,447 -0.05(-0.13%)
Apr 04, 2012 36.33 36.33 36.03 36.14 600,467 -0.62(-1.69%)
Apr 03, 2012 37.04 37.10 36.61 36.76 531,987 -0.37(-1.01%)
Apr 02, 2012 36.66 37.24 36.59 37.14 726,600 +0.38(+1.04%)
Mar 30, 2012 36.75 36.79 36.54 36.75 2,591,766 +0.26(+0.73%)
Mar 29, 2012 36.43 36.56 36.19 36.49 2,354,397 -0.20(-0.55%)
Mar 28, 2012 36.90 36.90 36.50 36.69 1,198,184 -0.21(-0.57%)
Mar 27, 2012 37.10 37.10 36.88 36.90 631,576 -0.12(-0.32%)
Mar 26, 2012 36.87 37.03 36.82 37.02 534,556 +0.48(+1.32%)
Mar 23, 2012 36.36 36.56 36.20 36.54 301,794 +0.17(+0.47%)
Mar 22, 2012 36.30 36.42 36.19 36.36 1,019,750 -0.32(-0.87%)
Mar 21, 2012 36.83 36.85 36.53 36.68 815,618 -0.17(-0.46%)
Mar 20, 2012 36.75 36.88 36.60 36.85 506,828 -0.27(-0.73%)
Mar 19, 2012 36.99 37.23 36.86 37.13 674,305 +0.16(+0.42%)
Mar 16, 2012 36.97 37.10 36.96 36.97 639,107 +0.07(+0.19%)
Mar 15, 2012 36.70 36.92 36.64 36.90 2,162,918 +0.25(+0.68%)
Mar 14, 2012 36.80 36.83 36.54 36.65 2,195,344 -0.16(-0.42%)
Mar 13, 2012 36.42 36.82 36.35 36.81 610,560 +0.59(+1.63%)
Mar 12, 2012 36.24 36.27 36.07 36.22 856,644 -0.07(-0.19%)
Mar 09, 2012 36.29 36.38 36.18 36.29 547,706 +0.05(+0.15%)
Mar 08, 2012 36.01 36.34 36.01 36.23 443,886 +0.58(+1.64%)
Mar 07, 2012 35.51 35.73 35.43 35.65 714,353 +0.40(+1.13%)
Mar 06, 2012 35.54 35.54 35.22 35.25 727,895 -0.95(-2.62%)
Mar 05, 2012 36.26 36.32 36.06 36.20 543,911 -0.19(-0.53%)
Mar 02, 2012 36.44 36.51 36.31 36.40 801,743 -0.23(-0.62%)
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.