Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.68 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.94 38.23 37.84 38.19 855,803 +0.44(+1.17%)
Jun 29, 2011 37.62 37.77 37.32 37.75 719,974 +0.49(+1.32%)
Jun 28, 2011 36.86 37.26 36.83 37.26 454,986 +0.46(+1.25%)
Jun 27, 2011 36.62 36.92 36.41 36.80 249,020 +0.29(+0.80%)
Jun 24, 2011 36.99 36.99 36.45 36.51 398,785 -0.30(-0.82%)
Jun 23, 2011 36.54 36.84 36.25 36.81 259,015 -0.25(-0.68%)
Jun 22, 2011 37.30 37.45 37.06 37.06 573,003 -0.28(-0.76%)
Jun 21, 2011 36.99 37.43 36.96 37.35 277,892 +0.63(+1.70%)
Jun 20, 2011 36.64 36.74 36.37 36.72 788,488 +0.14(+0.39%)
Jun 17, 2011 36.93 36.93 36.49 36.58 760,670 +0.09(+0.24%)
Jun 16, 2011 36.41 36.68 36.21 36.49 297,356 -0.09(-0.24%)
Jun 15, 2011 36.88 37.03 36.41 36.58 592,831 -0.83(-2.22%)
Jun 14, 2011 37.28 37.55 37.28 37.41 434,875 +0.45(+1.21%)
Jun 13, 2011 37.05 37.14 36.74 36.96 189,751 +0.03(+0.08%)
Jun 10, 2011 37.34 37.38 36.81 36.93 727,092 -0.71(-1.89%)
Jun 09, 2011 37.31 37.76 37.27 37.64 828,790 +0.40(+1.07%)
Jun 08, 2011 37.49 37.49 37.17 37.24 795,308 -0.36(-0.96%)
Jun 07, 2011 37.78 37.87 37.57 37.60 243,369 +0.19(+0.50%)
Jun 06, 2011 37.80 37.83 37.39 37.42 296,253 -0.49(-1.30%)
Jun 03, 2011 37.66 38.14 37.65 37.91 277,689 +0.44(+1.17%)
May 24, 2011 37.65 37.69 37.42 37.47 208,261 +0.11(+0.29%)
May 23, 2011 37.48 37.49 37.23 37.36 159,026 -0.70(-1.85%)
May 20, 2011 38.25 38.31 37.92 38.07 166,783 -0.41(-1.08%)
May 19, 2011 38.35 38.50 38.19 38.48 293,264 +0.16(+0.43%)
May 18, 2011 38.04 38.38 37.96 38.32 292,714 +0.31(+0.82%)
May 17, 2011 37.84 38.02 37.62 38.00 201,448 +0.09(+0.25%)
May 16, 2011 38.03 38.34 37.81 37.91 448,414 -0.14(-0.37%)
May 13, 2011 38.61 38.67 37.92 38.05 714,547 -0.61(-1.58%)
May 12, 2011 38.30 38.75 38.14 38.66 199,882 +0.14(+0.37%)
May 11, 2011 38.86 38.93 38.32 38.52 660,629 -0.56(-1.44%)
May 10, 2011 38.89 39.09 38.82 39.08 541,403 +0.30(+0.77%)
May 09, 2011 38.60 38.86 38.41 38.78 394,991 +0.26(+0.67%)
May 06, 2011 38.89 39.04 38.33 38.53 495,737 +0.13(+0.35%)
May 05, 2011 38.64 38.76 38.24 38.39 582,796 -0.55(-1.41%)
May 04, 2011 39.29 39.29 38.78 38.94 534,218 -0.34(-0.86%)
May 03, 2011 39.44 39.52 39.10 39.28 272,490 -0.32(-0.81%)
May 02, 2011 39.58 39.89 39.53 39.60 269,821 -0.05(-0.14%)
Apr 29, 2011 39.60 39.71 39.50 39.65 277,501 +0.12(+0.30%)
Apr 28, 2011 39.30 39.57 39.29 39.54 1,031,942 +0.13(+0.34%)
Apr 27, 2011 39.14 39.44 38.91 39.40 1,332,390 +0.40(+1.02%)
Apr 26, 2011 38.76 39.04 38.68 39.00 1,006,308 +0.38(+0.99%)
Apr 25, 2011 38.68 38.72 38.46 38.62 242,547 -0.08(-0.20%)
Apr 21, 2011 38.76 38.76 38.55 38.70 115,604 +0.27(+0.69%)
Apr 20, 2011 38.35 38.49 38.34 38.43 394,602 +0.66(+1.76%)
Apr 19, 2011 37.69 37.78 37.56 37.77 715,084 +0.31(+0.84%)
Apr 18, 2011 37.55 37.57 37.02 37.46 213,979 -0.54(-1.42%)
Apr 15, 2011 38.00 38.10 37.85 37.99 102,883 -0.04(-0.10%)
Apr 14, 2011 37.71 38.04 37.71 38.03 656,978 +0.05(+0.12%)
Apr 13, 2011 38.17 38.23 37.80 37.99 668,575 +0.13(+0.33%)
Apr 12, 2011 38.07 38.07 37.71 37.86 181,887 -0.34(-0.88%)
Apr 11, 2011 38.38 38.54 38.12 38.20 568,601 -0.17(-0.45%)
Apr 08, 2011 38.57 38.72 38.25 38.37 366,955 +0.06(+0.16%)
Apr 07, 2011 38.44 38.51 38.17 38.31 242,812 -0.15(-0.39%)
Apr 06, 2011 38.51 38.64 38.34 38.46 98,731 +0.20(+0.51%)
Apr 05, 2011 38.11 38.37 38.03 38.26 448,691 +0.03(+0.08%)
Apr 04, 2011 38.26 38.33 38.15 38.23 1,868,114 +0.11(+0.29%)
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.