Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

117.05 -1.79 (-1.51%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.02 40.18 39.97 40.14 798,114 +0.13(+0.34%)
Mar 27, 2013 39.79 40.03 39.69 40.00 1,144,329 -0.05(-0.12%)
Mar 26, 2013 39.92 40.07 39.86 40.05 2,701,743 +0.26(+0.66%)
Mar 25, 2013 40.19 40.19 39.62 39.79 990,688 -0.23(-0.57%)
Mar 22, 2013 39.89 40.04 39.85 40.02 669,176 +0.32(+0.80%)
Mar 21, 2013 39.85 40.00 39.70 39.70 962,462 -0.44(-1.08%)
Mar 20, 2013 40.11 40.19 40.03 40.14 1,091,428 +0.28(+0.69%)
Mar 19, 2013 40.10 40.11 39.62 39.86 1,154,380 -0.13(-0.34%)
Mar 18, 2013 40.00 40.20 39.85 40.00 977,422 -0.35(-0.86%)
Mar 15, 2013 40.37 40.42 40.24 40.34 538,378 -0.02(-0.04%)
Mar 14, 2013 40.27 40.41 40.21 40.36 1,254,567 +0.22(+0.55%)
Mar 13, 2013 40.15 40.20 39.98 40.14 993,926 -0.02(-0.06%)
Mar 12, 2013 40.34 40.34 40.09 40.16 1,152,465 -0.19(-0.47%)
Mar 11, 2013 40.20 40.35 40.15 40.35 366,530 +0.09(+0.24%)
Mar 08, 2013 40.25 40.29 40.07 40.26 346,157 +0.13(+0.33%)
Mar 07, 2013 40.11 40.15 40.05 40.12 450,383 +0.11(+0.28%)
Mar 06, 2013 40.11 40.11 39.90 40.01 1,320,010 +0.10(+0.26%)
Mar 05, 2013 39.78 40.01 39.78 39.91 440,469 +0.36(+0.92%)
Mar 04, 2013 39.37 39.54 39.26 39.54 616,176 +0.09(+0.22%)
Mar 01, 2013 39.24 39.48 39.08 39.46 765,338 +0.04(+0.10%)
Feb 28, 2013 39.51 39.68 39.39 39.42 452,101 -0.06(-0.14%)
Feb 27, 2013 38.97 39.55 38.96 39.47 1,879,995 +0.47(+1.20%)
Feb 26, 2013 38.98 39.10 38.73 39.01 748,196 -0.51(-1.28%)
Feb 22, 2013 39.40 39.52 39.24 39.51 539,128 +0.38(+0.97%)
Feb 21, 2013 39.24 39.24 38.98 39.13 858,974 -0.36(-0.92%)
Feb 20, 2013 39.97 39.99 39.49 39.50 558,427 -0.42(-1.05%)
Feb 19, 2013 39.81 39.95 39.76 39.92 1,328,481 +0.29(+0.74%)
Feb 15, 2013 39.75 39.75 39.50 39.62 1,083,242 -0.06(-0.16%)
Feb 14, 2013 39.53 39.73 39.52 39.69 419,135 -0.08(-0.20%)
Feb 13, 2013 39.84 39.88 39.69 39.77 369,231 +0.09(+0.22%)
Feb 12, 2013 39.54 39.77 39.54 39.68 1,155,667 +0.15(+0.38%)
Feb 11, 2013 39.59 39.59 39.46 39.53 279,972 -0.06(-0.16%)
Feb 08, 2013 39.50 39.63 39.49 39.59 1,647,844 +0.21(+0.54%)
Feb 07, 2013 39.51 39.51 39.09 39.38 2,464,498 -0.16(-0.40%)
Feb 06, 2013 39.35 39.54 39.32 39.54 1,041,857 +0.28(+0.73%)
Feb 04, 2013 39.57 39.57 39.23 39.25 1,618,094 -0.56(-1.41%)
Feb 01, 2013 39.75 39.88 39.62 39.81 2,481,300 +0.36(+0.90%)
Jan 31, 2013 39.63 39.64 39.46 39.46 1,084,857 -0.12(-0.30%)
Jan 30, 2013 39.69 39.73 39.54 39.58 2,347,702 -0.13(-0.32%)
Jan 29, 2013 39.62 39.73 39.48 39.70 1,410,316 +0.25(+0.64%)
Jan 28, 2013 39.58 39.58 39.33 39.45 1,344,934 -0.13(-0.34%)
Jan 25, 2013 39.49 39.58 39.40 39.58 751,699 +0.25(+0.62%)
Jan 24, 2013 39.27 39.49 39.25 39.34 605,796 +0.07(+0.18%)
Jan 23, 2013 39.24 39.30 39.15 39.27 838,941 -0.06(-0.14%)
Jan 22, 2013 39.18 39.32 39.05 39.32 1,630,057 +0.10(+0.26%)
Jan 18, 2013 39.18 39.24 39.01 39.22 1,166,158 +0.06(+0.14%)
Jan 17, 2013 39.13 39.26 39.04 39.16 1,921,023 +0.27(+0.69%)
Jan 16, 2013 38.83 38.93 38.75 38.90 1,063,723 -0.05(-0.12%)
Jan 15, 2013 38.75 38.97 38.75 38.94 355,064 -0.03(-0.08%)
Jan 14, 2013 39.00 39.01 38.85 38.98 599,259 +0.01(+0.02%)
Jan 11, 2013 38.97 39.01 38.83 38.97 538,211 -0.02(-0.04%)
Jan 10, 2013 38.89 39.01 38.69 38.98 660,022 +0.41(+1.07%)
Jan 09, 2013 38.56 38.65 38.52 38.57 515,215 +0.13(+0.35%)
Jan 08, 2013 38.52 38.56 38.30 38.44 387,207 -0.19(-0.49%)
Jan 07, 2013 38.59 38.67 38.49 38.63 1,893,210 -0.16(-0.41%)
Jan 04, 2013 38.63 38.83 38.56 38.79 1,770,328 +0.17(+0.43%)
Jan 03, 2013 38.60 38.82 38.53 38.62 1,981,831 -0.17(-0.43%)
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.