ACWI Ishares MSCI ETF (NQ: ACWI )

97.19 USD -1.61 (-1.63%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 42.15 42.35 42.09 42.17 1,673,274 -0.02(-0.05%)
Dec 29, 2011 41.84 42.24 41.72 42.19 929,699 +0.50(+1.20%)
Dec 28, 2011 42.15 42.26 41.63 41.69 1,077,729 -0.60(-1.42%)
Dec 27, 2011 42.25 42.41 42.25 42.29 1,558,360 -0.07(-0.17%)
Dec 23, 2011 41.99 42.39 41.99 42.36 1,144,997 +0.67(+1.61%)
Dec 21, 2011 41.55 41.74 41.26 41.69 1,118,192 -0.03(-0.07%)
Dec 20, 2011 41.21 41.79 41.17 41.72 962,668 +0.88(+2.15%)
Dec 19, 2011 41.30 41.50 40.71 40.84 1,070,947 -0.51(-1.23%)
Dec 16, 2011 41.58 41.74 41.14 41.35 827,688 -0.05(-0.12%)
Dec 15, 2011 41.59 41.69 41.25 41.40 532,590 +0.26(+0.63%)
Dec 14, 2011 41.37 41.56 40.98 41.14 518,882 -0.45(-1.08%)
Dec 13, 2011 42.43 42.62 41.48 41.59 448,558 -0.56(-1.33%)
Dec 12, 2011 42.40 42.40 41.82 42.15 812,465 -0.96(-2.23%)
Dec 09, 2011 42.55 43.18 42.52 43.11 331,737 +0.81(+1.91%)
Dec 08, 2011 43.00 43.06 42.20 42.30 494,843 -1.17(-2.69%)
Dec 07, 2011 43.01 43.61 42.73 43.47 679,401 +0.24(+0.56%)
Dec 06, 2011 43.27 43.44 42.95 43.23 1,197,147 -0.08(-0.18%)
Dec 05, 2011 43.70 43.70 43.09 43.31 472,413 +0.42(+0.98%)
Dec 02, 2011 43.42 43.45 42.84 42.89 401,644 -0.02(-0.05%)
Dec 01, 2011 42.95 43.23 42.77 42.91 715,661 -0.14(-0.33%)
Nov 30, 2011 42.63 43.10 42.41 43.05 435,856 +1.97(+4.80%)
Nov 29, 2011 41.07 41.31 40.86 41.08 458,486 +0.16(+0.39%)
Nov 28, 2011 41.02 41.08 40.65 40.92 586,185 +1.47(+3.73%)
Nov 25, 2011 39.45 39.98 39.41 39.45 236,745 -0.19(-0.48%)
Nov 23, 2011 40.28 40.28 39.60 39.64 368,529 -0.95(-2.34%)
Nov 22, 2011 40.58 40.88 40.32 40.59 1,480,970 -0.08(-0.20%)
Nov 21, 2011 41.06 41.06 40.33 40.67 1,386,555 -1.04(-2.49%)
Nov 18, 2011 41.98 41.98 41.53 41.71 1,050,848 +0.06(+0.14%)
Nov 17, 2011 42.31 42.49 41.43 41.65 472,499 -0.80(-1.88%)
Nov 16, 2011 42.72 43.12 42.35 42.45 218,637 -0.73(-1.69%)
Nov 15, 2011 42.88 43.39 42.67 43.18 404,097 +0.12(+0.28%)
Nov 14, 2011 43.11 43.33 42.82 43.06 234,756 -0.52(-1.19%)
Nov 11, 2011 43.29 43.67 43.23 43.58 272,626 +0.98(+2.30%)
Nov 10, 2011 42.98 42.98 42.25 42.60 1,037,066 +0.36(+0.85%)
Nov 09, 2011 42.99 43.03 42.10 42.24 456,492 -1.99(-4.49%)
Nov 08, 2011 43.80 44.37 43.47 44.23 340,409 +0.47(+1.07%)
Nov 07, 2011 43.44 43.76 43.17 43.76 165,264 +0.31(+0.71%)
Nov 04, 2011 43.49 43.59 42.99 43.45 476,190 -0.44(-1.00%)
Nov 03, 2011 43.59 44.00 42.86 43.89 207,337 +0.90(+2.09%)
Nov 02, 2011 42.75 43.14 42.57 42.99 543,058 +0.76(+1.80%)
Nov 01, 2011 41.99 42.75 41.40 42.23 856,466 -1.32(-3.03%)
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%)
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.