ACWI Ishares MSCI ETF (NQ: ACWI )

99.00 USD +0.36 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 44.24 44.38 43.55 43.55 327,739 -1.63(-3.61%)
Oct 28, 2011 45.08 45.25 44.85 45.18 1,422,233 -0.15(-0.33%)
Oct 27, 2011 45.20 45.67 44.60 45.33 1,153,321 +1.78(+4.09%)
Oct 26, 2011 43.70 43.70 42.72 43.55 409,297 +0.63(+1.47%)
Oct 25, 2011 43.53 43.58 42.87 42.92 653,264 -0.78(-1.78%)
Oct 24, 2011 42.96 43.82 42.96 43.70 679,951 +0.66(+1.53%)
Oct 21, 2011 42.74 43.07 42.64 43.04 379,127 +0.97(+2.31%)
Oct 20, 2011 42.06 42.23 41.49 42.07 229,783 -0.07(-0.17%)
Oct 19, 2011 42.64 42.82 42.00 42.14 1,828,754 -0.64(-1.50%)
Oct 18, 2011 41.99 43.07 41.55 42.78 1,352,111 +0.82(+1.95%)
Oct 17, 2011 42.65 42.65 41.90 41.96 189,394 -0.98(-2.28%)
Oct 14, 2011 42.75 42.95 42.46 42.94 599,156 +0.80(+1.90%)
Oct 13, 2011 42.04 42.29 41.67 42.14 481,003 -0.09(-0.21%)
Oct 12, 2011 42.19 42.71 42.11 42.23 435,402 +0.65(+1.56%)
Oct 11, 2011 41.35 41.70 41.17 41.58 517,570 -0.04(-0.10%)
Oct 10, 2011 41.03 41.64 40.87 41.62 259,431 +1.55(+3.87%)
Oct 07, 2011 40.88 40.88 39.92 40.07 1,659,324 -0.37(-0.91%)
Oct 06, 2011 40.11 40.50 39.30 40.44 845,594 +0.92(+2.33%)
Oct 05, 2011 38.84 39.58 38.44 39.52 934,942 +0.79(+2.04%)
Oct 04, 2011 37.48 38.74 37.09 38.73 925,542 +0.73(+1.92%)
Oct 03, 2011 38.73 39.29 37.97 38.00 1,040,289 -1.12(-2.86%)
Sep 30, 2011 39.77 39.93 39.11 39.12 975,851 -1.40(-3.46%)
Sep 29, 2011 40.94 41.01 39.84 40.52 281,000 +0.55(+1.38%)
Sep 28, 2011 40.96 41.10 39.92 39.97 595,223 -0.81(-1.99%)
Sep 27, 2011 41.12 41.52 40.56 40.78 619,289 +0.76(+1.90%)
Sep 26, 2011 39.39 40.05 38.89 40.02 437,281 +0.81(+2.07%)
Sep 23, 2011 38.72 39.30 38.54 39.21 710,988 +0.37(+0.95%)
Sep 22, 2011 39.21 39.31 38.37 38.84 1,790,747 -1.67(-4.12%)
Sep 21, 2011 41.73 41.79 40.50 40.51 1,029,033 -1.20(-2.88%)
Sep 20, 2011 41.95 42.31 41.60 41.71 289,802 -0.09(-0.22%)
Sep 19, 2011 41.38 42.00 41.21 41.80 362,840 -0.70(-1.65%)
Sep 16, 2011 42.50 42.72 42.16 42.50 307,919 +0.10(+0.24%)
Sep 15, 2011 42.11 42.45 41.82 42.40 1,145,521 +0.69(+1.65%)
Sep 14, 2011 41.37 42.06 40.71 41.71 1,315,568 +0.49(+1.19%)
Sep 13, 2011 40.85 41.32 40.68 41.22 456,582 +0.34(+0.83%)
Sep 12, 2011 40.28 40.88 39.95 40.88 714,272 -0.02(-0.05%)
Sep 09, 2011 41.60 41.60 40.69 40.90 502,185 -1.26(-2.99%)
Sep 08, 2011 42.33 42.77 42.05 42.16 580,164 -0.63(-1.47%)
Sep 07, 2011 42.09 42.79 42.03 42.79 561,560 +1.18(+2.84%)
Sep 06, 2011 40.86 41.63 40.70 41.61 494,483 -0.74(-1.75%)
Sep 02, 2011 42.62 42.71 42.19 42.35 385,109 -1.03(-2.37%)
Sep 01, 2011 43.78 44.02 43.31 43.38 582,573 -0.30(-0.69%)
Aug 31, 2011 43.84 44.08 43.40 43.68 567,199 +0.40(+0.92%)
Aug 30, 2011 43.00 43.50 42.72 43.28 778,619 +0.02(+0.05%)
Aug 29, 2011 42.84 43.31 42.78 43.26 273,272 +1.19(+2.83%)
Aug 26, 2011 41.34 42.25 40.82 42.07 649,605 +0.50(+1.20%)
Aug 25, 2011 42.45 42.59 41.42 41.57 987,785 -0.75(-1.77%)
Aug 24, 2011 41.91 42.44 41.72 42.32 1,277,924 +0.17(+0.40%)
Aug 23, 2011 41.17 42.18 40.93 42.15 667,140 +1.37(+3.36%)
Aug 22, 2011 41.67 41.70 40.75 40.78 985,942 +0.22(+0.54%)
Aug 19, 2011 40.89 41.79 40.55 40.56 825,003 -0.79(-1.91%)
Aug 18, 2011 41.84 41.92 40.98 41.35 679,733 -1.96(-4.53%)
Aug 17, 2011 43.49 43.74 42.95 43.31 761,273 +0.27(+0.63%)
Aug 16, 2011 43.13 43.57 42.71 43.04 881,851 -0.68(-1.56%)
Aug 15, 2011 43.15 43.72 43.14 43.72 340,682 +1.01(+2.36%)
Aug 12, 2011 42.79 43.01 42.25 42.71 1,083,129 +0.36(+0.85%)
Aug 11, 2011 40.85 42.79 40.67 42.35 995,060 +1.84(+4.54%)
Aug 10, 2011 41.46 41.73 40.46 40.51 821,099 -1.98(-4.66%)
Aug 09, 2011 41.61 42.60 40.15 42.49 2,545,292 +2.11(+5.23%)
Aug 08, 2011 42.10 42.40 40.11 40.38 1,069,136 -3.00(-6.92%)
Aug 05, 2011 43.97 44.03 42.07 43.38 1,991,153 +0.15(+0.35%)
Aug 04, 2011 44.80 44.82 43.08 43.23 1,457,464 -2.55(-5.57%)
Aug 03, 2011 45.79 45.79 44.92 45.78 802,762 +0.13(+0.28%)
Aug 02, 2011 46.48 46.63 45.59 45.65 356,088 -1.08(-2.31%)
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.