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 (%)
Feb 28, 2011 38.03 38.28 38.02 38.16 934,540 +0.30(+0.78%)
Feb 25, 2011 37.67 37.89 37.59 37.86 1,010,347 +0.46(+1.23%)
Feb 24, 2011 37.47 37.54 37.10 37.40 185,489 +0.04(+0.10%)
Feb 23, 2011 37.59 37.66 37.14 37.36 242,748 -0.13(-0.33%)
Feb 22, 2011 37.83 38.10 37.41 37.49 1,166,606 -1.03(-2.68%)
Feb 18, 2011 38.41 38.54 38.33 38.52 195,514 +0.18(+0.47%)
Feb 17, 2011 38.22 38.40 38.13 38.34 425,794 +0.12(+0.31%)
Feb 16, 2011 37.96 38.26 37.96 38.22 259,461 +0.31(+0.80%)
Feb 15, 2011 37.96 38.00 37.81 37.92 668,473 -0.01(-0.02%)
Feb 14, 2011 37.90 37.99 37.85 37.92 621,775 +0.03(+0.08%)
Feb 11, 2011 37.63 37.96 37.47 37.89 140,650 +0.16(+0.44%)
Feb 10, 2011 37.31 37.79 37.31 37.73 497,540 -0.18(-0.47%)
Feb 09, 2011 38.03 38.03 37.74 37.91 1,622,348 -0.18(-0.47%)
Feb 08, 2011 37.77 38.09 37.76 38.09 1,333,742 +0.20(+0.54%)
Feb 07, 2011 37.69 38.00 37.69 37.89 278,995 +0.17(+0.46%)
Feb 04, 2011 37.78 37.78 37.54 37.71 364,429 -0.04(-0.10%)
Feb 03, 2011 37.62 37.78 37.37 37.75 558,588 +0.07(+0.19%)
Feb 02, 2011 37.68 37.81 37.61 37.68 176,289 -0.08(-0.21%)
Feb 01, 2011 37.28 37.81 37.28 37.76 453,742 +0.75(+2.03%)
Jan 31, 2011 36.78 37.06 36.78 37.01 602,256 +0.38(+1.03%)
Jan 28, 2011 37.46 37.46 36.62 36.63 566,285 -0.88(-2.34%)
Jan 27, 2011 37.49 37.58 37.34 37.51 714,514 +0.09(+0.25%)
Jan 26, 2011 37.47 37.53 37.29 37.42 652,679 +0.16(+0.44%)
Jan 25, 2011 37.13 37.25 36.95 37.25 206,426 -0.02(-0.04%)
Jan 24, 2011 37.00 37.30 36.95 37.27 714,353 +0.23(+0.63%)
Jan 21, 2011 37.08 37.20 36.96 37.03 267,820 +0.08(+0.21%)
Jan 20, 2011 37.05 37.05 36.66 36.95 685,608 -0.24(-0.65%)
Jan 19, 2011 37.55 37.56 37.07 37.20 1,087,211 -0.29(-0.77%)
Jan 18, 2011 37.40 37.49 37.31 37.49 814,875 +0.12(+0.31%)
Jan 14, 2011 36.99 37.37 36.99 37.37 2,153,469 +0.28(+0.76%)
Jan 13, 2011 37.28 37.31 37.08 37.09 1,816,425 -0.02(-0.06%)
Jan 12, 2011 36.88 37.13 36.82 37.11 421,431 +0.59(+1.63%)
Jan 11, 2011 36.59 36.60 36.38 36.52 484,360 +0.12(+0.32%)
Jan 10, 2011 36.24 36.42 36.09 36.40 201,941 -0.09(-0.24%)
Jan 07, 2011 36.68 36.68 36.20 36.49 211,428 -0.13(-0.36%)
Jan 06, 2011 36.89 36.89 36.50 36.62 2,117,189 -0.23(-0.64%)
Jan 05, 2011 36.63 36.88 36.52 36.85 443,320 +0.00(+0.00%)
Jan 04, 2011 37.06 37.06 36.60 36.85 215,333 -0.04(-0.11%)
Jan 03, 2011 36.89 37.06 36.87 36.89 667,275 +0.27(+0.75%)
Dec 31, 2010 36.56 36.64 36.43 36.62 392,327 +0.12(+0.32%)
Dec 30, 2010 36.52 36.52 36.33 36.50 577,663 +0.04(+0.11%)
Dec 29, 2010 36.51 36.59 36.41 36.46 639,708 +0.13(+0.37%)
Dec 28, 2010 36.23 36.33 36.23 36.33 319,237 +0.06(+0.17%)
Dec 27, 2010 36.18 36.31 36.09 36.27 1,178,093 -0.01(-0.02%)
Dec 23, 2010 36.30 36.37 36.13 36.27 2,470,691 -0.02(-0.04%)
Dec 22, 2010 36.27 36.31 36.17 36.29 2,439,135 +0.07(+0.19%)
Dec 21, 2010 36.20 36.27 36.12 36.22 624,317 +0.31(+0.87%)
Dec 20, 2010 35.84 36.08 35.74 35.91 553,237 -0.05(-0.15%)
Dec 17, 2010 35.87 35.96 35.73 35.96 1,655,188 +0.08(+0.22%)
Dec 16, 2010 35.61 35.91 35.61 35.88 451,970 +0.17(+0.48%)
Dec 15, 2010 35.82 36.02 35.65 35.71 223,227 -0.34(-0.95%)
Dec 14, 2010 36.12 36.26 35.99 36.06 936,374 +0.05(+0.15%)
Dec 13, 2010 36.08 36.21 35.94 36.00 431,664 +0.26(+0.72%)
Dec 10, 2010 35.66 35.85 35.61 35.75 210,540 +0.05(+0.13%)
Dec 09, 2010 35.82 35.82 35.50 35.70 347,469 +0.15(+0.41%)
Dec 08, 2010 35.53 35.65 35.34 35.55 180,152 +0.07(+0.20%)
Dec 07, 2010 36.00 36.02 35.48 35.48 622,382 -0.09(-0.26%)
Dec 06, 2010 35.50 35.64 35.41 35.57 149,413 -0.05(-0.15%)
Dec 03, 2010 35.39 35.64 35.32 35.63 310,733 +0.19(+0.52%)
Dec 02, 2010 34.91 35.45 34.89 35.44 346,397 +0.60(+1.71%)
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.