Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.72 -0.08 (-0.09%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.74 33.90 33.69 33.75 2,090,485 -0.02(-0.05%)
Dec 29, 2011 33.49 33.81 33.39 33.77 1,161,508 +0.40(+1.20%)
Dec 28, 2011 33.74 33.83 33.32 33.37 1,346,448 -0.48(-1.42%)
Dec 27, 2011 33.82 33.95 33.82 33.85 1,946,918 -0.06(-0.17%)
Dec 23, 2011 33.61 33.93 33.61 33.91 1,430,488 +0.54(+1.61%)
Dec 21, 2011 33.26 33.41 33.03 33.37 1,397,000 -0.02(-0.07%)
Dec 20, 2011 32.99 33.45 32.95 33.39 1,202,697 +1.07(+3.29%)
Dec 19, 2011 32.69 32.85 32.23 32.33 1,352,907 -0.40(-1.23%)
Dec 16, 2011 32.91 33.04 32.57 32.73 1,045,602 -0.04(-0.12%)
Dec 15, 2011 32.92 33.00 32.65 32.77 672,811 +0.21(+0.63%)
Dec 14, 2011 32.75 32.90 32.44 32.57 655,494 -0.36(-1.08%)
Dec 13, 2011 33.59 33.74 32.84 32.92 566,655 -0.44(-1.33%)
Dec 12, 2011 33.56 33.56 33.10 33.37 1,026,372 -0.76(-2.23%)
Dec 09, 2011 33.68 34.18 33.66 34.13 419,077 +0.64(+1.91%)
Dec 08, 2011 34.04 34.09 33.41 33.48 625,126 -0.93(-2.69%)
Dec 07, 2011 34.05 34.52 33.82 34.41 858,274 +0.19(+0.56%)
Dec 06, 2011 34.25 34.39 34.00 34.22 1,512,333 -0.06(-0.18%)
Dec 05, 2011 34.59 34.59 34.11 34.28 596,790 +0.33(+0.98%)
Dec 02, 2011 34.37 34.39 33.91 33.95 507,389 -0.02(-0.05%)
Dec 01, 2011 34.00 34.22 33.86 33.97 904,081 -0.11(-0.33%)
Nov 30, 2011 33.75 34.12 33.57 34.08 550,608 +1.56(+4.80%)
Nov 29, 2011 32.51 32.70 32.34 32.52 579,196 +0.13(+0.39%)
Nov 28, 2011 32.47 32.52 32.18 32.39 740,516 +1.16(+3.73%)
Nov 25, 2011 31.23 31.65 31.20 31.23 299,075 -0.15(-0.48%)
Nov 23, 2011 31.89 31.89 31.35 31.38 465,555 -0.75(-2.34%)
Nov 22, 2011 32.12 32.36 31.92 32.13 1,870,882 -0.06(-0.20%)
Nov 21, 2011 32.50 32.50 31.92 32.19 1,751,609 -0.82(-2.49%)
Nov 18, 2011 33.23 33.23 32.87 33.02 1,327,516 +0.05(+0.14%)
Nov 17, 2011 33.49 33.63 32.80 32.97 596,899 -0.63(-1.88%)
Nov 16, 2011 33.82 34.13 33.52 33.60 276,200 -0.58(-1.69%)
Nov 15, 2011 33.94 34.35 33.78 34.18 510,488 +0.09(+0.28%)
Nov 14, 2011 34.13 34.30 33.90 34.09 296,562 -0.41(-1.19%)
Nov 11, 2011 34.27 34.57 34.22 34.50 344,403 +0.78(+2.30%)
Nov 10, 2011 34.02 34.02 33.44 33.72 1,310,106 +0.28(+0.85%)
Nov 09, 2011 34.03 34.06 33.33 33.44 576,677 -1.57(-4.49%)
Nov 08, 2011 34.67 35.12 34.41 35.01 430,032 +0.37(+1.07%)
Nov 07, 2011 34.39 34.64 34.17 34.64 208,774 +0.25(+0.71%)
Nov 04, 2011 34.43 34.51 34.03 34.39 601,562 -0.35(-1.00%)
Nov 03, 2011 34.51 34.83 33.93 34.74 261,925 +0.71(+2.09%)
Nov 02, 2011 33.84 34.15 33.70 34.03 686,035 +0.60(+1.80%)
Nov 01, 2011 33.24 33.84 32.77 33.43 1,081,957 -1.04(-3.03%)
Oct 31, 2011 35.02 35.13 34.47 34.47 414,026 -1.29(-3.61%)
Oct 28, 2011 35.68 35.82 35.50 35.76 1,796,680 -0.12(-0.33%)
Oct 27, 2011 35.78 36.15 35.30 35.88 1,456,969 +1.41(+4.09%)
Oct 26, 2011 34.59 34.59 33.82 34.47 517,057 +0.50(+1.47%)
Oct 25, 2011 34.46 34.50 33.94 33.98 825,256 -0.62(-1.78%)
Oct 24, 2011 34.01 34.69 34.01 34.59 858,969 +0.52(+1.53%)
Oct 21, 2011 33.83 34.09 33.75 34.07 478,944 +0.77(+2.31%)
Oct 20, 2011 33.29 33.43 32.84 33.30 290,280 -0.06(-0.17%)
Oct 19, 2011 33.75 33.90 33.25 33.36 2,310,231 -0.51(-1.50%)
Oct 18, 2011 33.24 34.09 32.89 33.86 1,708,096 +0.65(+1.95%)
Oct 17, 2011 33.76 33.76 33.17 33.22 239,257 -0.78(-2.28%)
Oct 14, 2011 33.84 34.00 33.61 33.99 756,902 +0.63(+1.90%)
Oct 13, 2011 33.28 33.48 32.99 33.36 607,642 -0.07(-0.21%)
Oct 12, 2011 33.40 33.81 33.33 33.43 550,035 +0.51(+1.56%)
Oct 11, 2011 32.73 33.01 32.59 32.91 653,836 -0.03(-0.10%)
Oct 10, 2011 32.48 32.96 32.35 32.95 327,734 +1.23(+3.87%)
Oct 07, 2011 32.36 32.36 31.60 31.72 2,096,193 -0.29(-0.91%)
Oct 06, 2011 31.75 32.06 31.11 32.01 1,068,223 +0.73(+2.33%)
Oct 05, 2011 30.75 31.33 30.43 31.28 1,181,095 +0.63(+2.04%)
Oct 04, 2011 29.67 30.67 29.36 30.66 1,169,220 +0.58(+1.92%)
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.