Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.34 -0.42 (-0.48%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 35.90 35.91 35.47 35.60 1,409,988 +0.07(+0.20%)
Jan 30, 2012 35.38 35.62 35.23 35.53 1,244,701 -0.29(-0.80%)
Jan 27, 2012 35.62 35.88 35.62 35.82 633,490 +0.04(+0.11%)
Jan 26, 2012 36.01 36.14 35.63 35.78 578,835 -0.04(-0.11%)
Jan 25, 2012 35.42 35.92 35.26 35.82 782,195 +0.33(+0.92%)
Jan 24, 2012 35.22 35.52 35.21 35.49 1,231,466 -0.10(-0.29%)
Jan 23, 2012 35.52 35.75 35.44 35.59 480,780 +0.14(+0.38%)
Jan 20, 2012 35.31 35.49 35.30 35.46 370,000 +0.06(+0.18%)
Jan 19, 2012 35.33 35.46 35.22 35.39 400,606 +0.30(+0.84%)
Jan 18, 2012 34.63 35.13 34.63 35.10 509,769 +0.54(+1.55%)
Jan 17, 2012 34.64 34.81 34.53 34.56 868,155 +0.29(+0.84%)
Jan 13, 2012 34.25 34.31 33.97 34.27 477,328 -0.28(-0.81%)
Jan 12, 2012 34.59 34.67 34.32 34.55 487,468 +0.02(+0.05%)
Jan 11, 2012 34.37 34.59 34.24 34.54 539,168 +0.12(+0.35%)
Jan 10, 2012 34.62 34.65 34.42 34.42 894,524 +0.30(+0.89%)
Jan 09, 2012 34.08 34.13 33.91 34.11 1,072,932 +0.12(+0.35%)
Jan 06, 2012 34.24 34.24 33.91 33.99 764,287 -0.26(-0.77%)
Jan 05, 2012 34.05 34.33 33.88 34.26 333,749 -0.14(-0.40%)
Jan 04, 2012 34.37 34.43 34.14 34.39 895,896 +0.64(+1.90%)
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%)
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.