Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.76 +0.67 (+0.77%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.70 34.89 34.35 34.58 716,532 +0.32(+0.92%)
Aug 30, 2011 34.04 34.43 33.82 34.26 983,615 +0.02(+0.05%)
Aug 29, 2011 33.91 34.28 33.86 34.24 345,219 +0.94(+2.83%)
Aug 26, 2011 32.72 33.44 32.31 33.30 820,634 +0.40(+1.20%)
Aug 25, 2011 33.60 33.71 32.79 32.91 1,247,850 -0.59(-1.77%)
Aug 24, 2011 33.18 33.59 33.03 33.50 1,614,377 +0.13(+0.40%)
Aug 23, 2011 32.59 33.39 32.40 33.37 842,785 +1.08(+3.36%)
Aug 22, 2011 32.99 33.01 32.26 32.28 1,245,522 +0.17(+0.54%)
Aug 19, 2011 32.37 33.08 32.10 32.11 1,042,211 -0.63(-1.91%)
Aug 18, 2011 33.12 33.18 32.44 32.73 858,694 -1.55(-4.53%)
Aug 17, 2011 34.43 34.62 34.00 34.28 961,702 +0.21(+0.63%)
Aug 16, 2011 34.14 34.49 33.81 34.07 1,114,026 -0.54(-1.56%)
Aug 15, 2011 34.16 34.61 34.15 34.61 430,377 +0.80(+2.36%)
Aug 12, 2011 33.87 34.05 33.44 33.81 1,368,296 +0.28(+0.85%)
Aug 11, 2011 32.34 33.87 32.19 33.52 1,257,040 +1.46(+4.54%)
Aug 10, 2011 32.82 33.03 32.03 32.07 1,037,279 -1.57(-4.66%)
Aug 09, 2011 32.94 33.72 31.78 33.63 3,215,420 +1.67(+5.23%)
Aug 08, 2011 33.33 33.56 31.75 31.96 1,350,619 -2.37(-6.92%)
Aug 05, 2011 34.81 34.85 33.30 34.34 2,515,386 +0.12(+0.35%)
Aug 04, 2011 35.46 35.48 34.10 34.22 1,841,187 -2.02(-5.57%)
Aug 03, 2011 36.25 36.25 35.56 36.24 1,014,114 +0.10(+0.29%)
Aug 02, 2011 36.79 36.91 36.09 36.14 449,839 -0.85(-2.31%)
Aug 01, 2011 37.81 37.84 36.78 36.99 1,618,052 -0.33(-0.89%)
Jul 29, 2011 37.21 37.61 37.05 37.32 374,424 -0.10(-0.27%)
Jul 28, 2011 37.62 37.79 37.35 37.43 3,196,065 -0.17(-0.44%)
Jul 27, 2011 38.23 38.23 37.51 37.59 219,008 -0.83(-2.16%)
Jul 26, 2011 38.53 38.56 38.30 38.42 375,745 +0.06(+0.14%)
Jul 25, 2011 38.30 38.54 38.24 38.37 1,376,081 -0.23(-0.59%)
Jul 22, 2011 38.61 38.64 38.31 38.60 909,833 +0.07(+0.19%)
Jul 21, 2011 38.25 38.61 38.10 38.53 1,252,589 +0.66(+1.73%)
Jul 20, 2011 37.99 38.01 37.78 37.87 687,802 +0.12(+0.31%)
Jul 19, 2011 37.36 37.77 37.36 37.75 558,294 +0.59(+1.58%)
Jul 18, 2011 37.38 37.38 36.92 37.17 517,663 -0.50(-1.32%)
Jul 15, 2011 37.79 37.79 37.37 37.66 367,830 +0.24(+0.63%)
Jul 14, 2011 37.74 37.92 37.32 37.43 913,886 -0.32(-0.84%)
Jul 13, 2011 37.61 38.08 37.55 37.74 520,514 +0.45(+1.21%)
Jul 12, 2011 37.30 37.70 37.28 37.29 713,625 -0.23(-0.61%)
Jul 11, 2011 37.81 37.89 37.43 37.52 295,303 -0.97(-2.51%)
Jul 08, 2011 38.42 38.53 38.21 38.49 517,119 -0.34(-0.88%)
Jul 07, 2011 38.83 38.93 38.71 38.83 190,967 +0.35(+0.90%)
Jul 06, 2011 38.46 38.55 38.22 38.48 355,793 -0.11(-0.29%)
Jul 05, 2011 38.67 38.72 38.47 38.59 583,600 -0.12(-0.31%)
Jul 01, 2011 38.20 38.74 38.07 38.71 608,612 +0.51(+1.35%)
Jun 30, 2011 37.94 38.23 37.84 38.19 855,803 +0.44(+1.17%)
Jun 29, 2011 37.62 37.77 37.32 37.75 719,974 +0.49(+1.32%)
Jun 28, 2011 36.86 37.26 36.83 37.26 454,986 +0.46(+1.25%)
Jun 27, 2011 36.62 36.92 36.41 36.80 249,020 +0.29(+0.80%)
Jun 24, 2011 36.99 36.99 36.45 36.51 398,785 -0.30(-0.82%)
Jun 23, 2011 36.54 36.84 36.25 36.81 259,015 -0.25(-0.68%)
Jun 22, 2011 37.30 37.45 37.06 37.06 573,003 -0.28(-0.76%)
Jun 21, 2011 36.99 37.43 36.96 37.35 277,892 +0.63(+1.70%)
Jun 20, 2011 36.64 36.74 36.37 36.72 788,488 +0.14(+0.39%)
Jun 17, 2011 36.93 36.93 36.49 36.58 760,670 +0.09(+0.24%)
Jun 16, 2011 36.41 36.68 36.21 36.49 297,356 -0.09(-0.24%)
Jun 15, 2011 36.88 37.03 36.41 36.58 592,831 -0.83(-2.22%)
Jun 14, 2011 37.28 37.55 37.28 37.41 434,875 +0.45(+1.21%)
Jun 13, 2011 37.05 37.14 36.74 36.96 189,751 +0.03(+0.08%)
Jun 10, 2011 37.34 37.38 36.81 36.93 727,092 -0.71(-1.89%)
Jun 09, 2011 37.31 37.76 37.27 37.64 828,790 +0.40(+1.07%)
Jun 08, 2011 37.49 37.49 37.17 37.24 795,308 -0.36(-0.96%)
Jun 07, 2011 37.78 37.87 37.57 37.60 243,369 +0.19(+0.50%)
Jun 06, 2011 37.80 37.83 37.39 37.42 296,253 -0.49(-1.30%)
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.