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 (%)
Jun 29, 2012 35.45 35.61 35.33 35.60 672,224 +1.04(+3.01%)
Jun 28, 2012 34.35 34.59 34.18 34.56 1,864,240 -0.06(-0.16%)
Jun 27, 2012 34.48 34.66 34.39 34.62 899,790 +0.31(+0.90%)
Jun 26, 2012 34.25 34.43 34.03 34.31 836,939 +0.19(+0.57%)
Jun 25, 2012 34.39 34.39 34.03 34.12 1,547,772 -0.63(-1.82%)
Jun 22, 2012 34.83 34.83 34.57 34.75 585,793 +0.24(+0.68%)
Jun 21, 2012 35.54 35.54 34.48 34.51 888,256 -0.91(-2.56%)
Jun 20, 2012 35.39 35.65 35.19 35.42 1,719,762 +0.04(+0.11%)
Jun 19, 2012 35.14 35.55 35.12 35.38 1,173,480 +0.48(+1.38%)
Jun 18, 2012 34.80 34.98 34.69 34.90 743,215 +0.03(+0.09%)
Jun 15, 2012 34.62 34.91 34.59 34.87 794,676 +0.40(+1.16%)
Jun 14, 2012 34.17 34.57 34.10 34.47 293,026 +0.32(+0.94%)
Jun 13, 2012 34.22 34.49 34.07 34.15 243,212 -0.26(-0.74%)
Jun 12, 2012 34.13 34.42 33.91 34.40 531,201 +0.49(+1.44%)
Jun 11, 2012 34.61 34.69 33.89 33.91 656,725 -0.43(-1.26%)
Jun 08, 2012 34.03 34.37 33.91 34.35 434,700 +0.03(+0.09%)
Jun 07, 2012 34.67 34.72 34.25 34.31 2,252,849 +0.06(+0.19%)
Jun 06, 2012 33.77 34.26 33.66 34.25 1,547,152 +0.88(+2.64%)
Jun 05, 2012 33.14 33.39 33.11 33.37 864,245 +0.24(+0.73%)
Jun 04, 2012 33.18 33.28 32.87 33.13 1,499,865 +0.10(+0.29%)
Jun 01, 2012 33.32 33.41 33.03 33.03 1,174,936 -0.85(-2.50%)
May 31, 2012 33.95 34.05 33.52 33.88 984,058 +0.04(+0.12%)
May 30, 2012 34.08 34.10 33.79 33.84 1,295,466 -0.65(-1.88%)
May 29, 2012 34.49 34.60 34.27 34.49 373,022 +0.48(+1.41%)
May 25, 2012 34.10 34.19 33.95 34.01 1,133,229 -0.14(-0.42%)
May 24, 2012 34.31 34.32 33.91 34.15 1,023,406 -0.07(-0.21%)
May 23, 2012 34.09 34.27 33.68 34.23 847,432 -0.14(-0.40%)
May 22, 2012 34.59 34.73 34.16 34.36 730,912 -0.08(-0.23%)
May 21, 2012 33.93 34.49 33.90 34.44 1,251,568 +0.61(+1.80%)
May 18, 2012 34.20 34.21 33.77 33.83 1,572,990 -0.17(-0.49%)
May 17, 2012 34.52 34.55 33.97 34.00 1,888,388 -0.54(-1.58%)
May 16, 2012 34.93 35.02 34.52 34.55 1,163,673 -0.29(-0.83%)
May 15, 2012 35.06 35.19 34.78 34.83 1,768,932 -0.38(-1.07%)
May 14, 2012 35.20 35.41 35.17 35.21 307,498 -0.52(-1.46%)
May 11, 2012 35.67 36.05 35.56 35.73 398,182 -0.14(-0.38%)
May 10, 2012 36.07 36.11 35.84 35.87 944,705 +0.09(+0.25%)
May 09, 2012 35.63 36.01 35.45 35.78 741,475 -0.35(-0.97%)
May 08, 2012 36.16 36.23 35.77 36.13 412,748 -0.41(-1.12%)
May 07, 2012 36.28 36.60 36.28 36.54 574,870 +0.12(+0.33%)
May 04, 2012 36.84 36.85 36.39 36.42 698,138 -0.62(-1.69%)
May 03, 2012 37.35 37.36 36.97 37.04 1,125,964 -0.32(-0.86%)
May 02, 2012 37.19 37.39 37.11 37.36 655,520 -0.17(-0.45%)
May 01, 2012 37.25 37.74 37.25 37.53 644,957 +0.18(+0.49%)
Apr 30, 2012 37.44 37.44 37.22 37.35 454,562 -0.14(-0.36%)
Apr 27, 2012 37.54 37.58 37.31 37.48 812,711 +0.14(+0.36%)
Apr 26, 2012 37.04 37.44 37.02 37.35 891,235 +0.18(+0.47%)
Apr 25, 2012 37.08 37.19 37.00 37.17 724,235 +0.43(+1.18%)
Apr 24, 2012 36.68 36.86 36.62 36.74 1,097,011 +0.18(+0.50%)
Apr 23, 2012 36.43 36.58 36.25 36.56 682,296 -0.44(-1.19%)
Apr 20, 2012 37.11 37.21 37.00 37.00 446,489 +0.14(+0.37%)
Apr 19, 2012 37.08 37.22 36.68 36.86 396,318 -0.19(-0.52%)
Apr 18, 2012 37.00 37.15 36.92 37.05 896,366 -0.12(-0.32%)
Apr 17, 2012 36.93 37.27 36.79 37.17 884,642 +0.53(+1.44%)
Apr 16, 2012 36.84 36.86 36.48 36.64 213,754 +0.09(+0.24%)
Apr 13, 2012 36.95 36.96 36.56 36.56 658,418 -0.57(-1.53%)
Apr 12, 2012 36.65 37.14 36.63 37.12 667,565 +0.65(+1.78%)
Apr 11, 2012 36.64 36.64 36.43 36.48 1,141,544 +0.38(+1.04%)
Apr 10, 2012 36.66 36.76 36.08 36.10 480,869 -0.70(-1.91%)
Apr 09, 2012 36.71 36.92 36.61 36.80 903,151 -0.30(-0.80%)
Apr 05, 2012 36.94 37.21 36.94 37.10 446,965 -0.05(-0.13%)
Apr 04, 2012 37.34 37.34 37.04 37.15 584,154 -0.64(-1.69%)
Apr 03, 2012 38.08 38.14 37.63 37.79 517,534 -0.38(-1.01%)
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.