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 (%)
May 24, 2011 36.33 36.37 36.11 36.16 215,826 +0.11(+0.29%)
May 23, 2011 36.16 36.17 35.92 36.05 164,802 -0.68(-1.85%)
May 20, 2011 36.91 36.97 36.60 36.73 172,841 -0.40(-1.08%)
May 19, 2011 37.01 37.15 36.85 37.13 303,916 +0.16(+0.43%)
May 18, 2011 36.71 37.03 36.63 36.97 303,346 +0.30(+0.82%)
May 17, 2011 36.51 36.69 36.30 36.67 208,765 +0.09(+0.25%)
May 16, 2011 36.70 37.00 36.48 36.58 464,701 -0.14(-0.37%)
May 13, 2011 37.26 37.31 36.59 36.72 740,500 -0.59(-1.58%)
May 12, 2011 36.96 37.39 36.80 37.30 207,142 +0.14(+0.37%)
May 11, 2011 37.49 37.56 36.98 37.17 684,624 -0.54(-1.44%)
May 10, 2011 37.52 37.72 37.46 37.71 561,068 +0.29(+0.77%)
May 09, 2011 37.25 37.49 37.06 37.43 409,337 +0.25(+0.67%)
May 06, 2011 37.52 37.67 36.99 37.18 513,743 +0.13(+0.35%)
May 05, 2011 37.29 37.40 36.90 37.05 603,963 -0.53(-1.41%)
May 04, 2011 37.92 37.92 37.43 37.58 553,621 -0.32(-0.86%)
May 03, 2011 38.06 38.14 37.73 37.90 282,387 -0.31(-0.81%)
May 02, 2011 38.19 38.49 38.14 38.21 279,621 -0.05(-0.14%)
Apr 29, 2011 38.21 38.32 38.11 38.26 287,580 +0.11(+0.30%)
Apr 28, 2011 37.92 38.18 37.91 38.15 1,069,424 +0.13(+0.34%)
Apr 27, 2011 37.77 38.06 37.55 38.02 1,380,784 +0.38(+1.02%)
Apr 26, 2011 37.40 37.67 37.33 37.64 1,042,858 +0.37(+0.99%)
Apr 25, 2011 37.32 37.37 37.12 37.27 251,357 -0.08(-0.20%)
Apr 21, 2011 37.40 37.40 37.20 37.34 119,803 +0.26(+0.69%)
Apr 20, 2011 37.00 37.14 37.00 37.09 408,935 +0.64(+1.76%)
Apr 19, 2011 36.37 36.46 36.24 36.44 741,056 +0.30(+0.84%)
Apr 18, 2011 36.23 36.26 35.73 36.14 221,751 -0.52(-1.42%)
Apr 15, 2011 36.67 36.76 36.52 36.66 106,620 -0.04(-0.10%)
Apr 14, 2011 36.39 36.71 36.38 36.70 680,841 +0.05(+0.12%)
Apr 13, 2011 36.83 36.89 36.47 36.66 692,859 +0.12(+0.33%)
Apr 12, 2011 36.74 36.74 36.39 36.53 188,493 -0.32(-0.88%)
Apr 11, 2011 37.03 37.19 36.78 36.86 589,253 -0.17(-0.45%)
Apr 08, 2011 37.21 37.37 36.91 37.03 380,283 +0.06(+0.16%)
Apr 07, 2011 37.09 37.16 36.84 36.97 251,631 -0.14(-0.39%)
Apr 06, 2011 37.16 37.28 37.00 37.11 102,317 +0.19(+0.51%)
Apr 05, 2011 36.78 37.03 36.70 36.92 464,988 +0.03(+0.08%)
Apr 04, 2011 36.92 36.99 36.81 36.89 1,935,966 +0.11(+0.29%)
Apr 01, 2011 36.60 36.92 36.59 36.78 1,383,030 +0.28(+0.77%)
Mar 31, 2011 36.61 36.61 36.41 36.50 1,308,658 -0.05(-0.12%)
Mar 30, 2011 36.55 36.66 36.41 36.55 1,346,892 +0.30(+0.83%)
Mar 29, 2011 35.94 36.25 35.82 36.25 121,271 +0.29(+0.82%)
Mar 28, 2011 36.16 36.27 35.94 35.95 411,974 -0.11(-0.29%)
Mar 25, 2011 36.25 36.32 36.04 36.06 735,267 -0.19(-0.52%)
Mar 24, 2011 36.08 36.32 35.87 36.25 646,516 +0.39(+1.09%)
Mar 23, 2011 35.73 36.00 35.51 35.86 501,955 +0.03(+0.08%)
Mar 22, 2011 35.73 35.86 35.69 35.83 779,390 +0.05(+0.13%)
Mar 21, 2011 35.78 35.84 35.48 35.78 471,735 +0.61(+1.74%)
Mar 18, 2011 35.18 35.33 35.03 35.17 731,783 +0.41(+1.17%)
Mar 17, 2011 34.98 35.10 34.59 34.76 969,505 +0.54(+1.57%)
Mar 16, 2011 34.99 34.99 33.89 34.23 1,050,970 -0.86(-2.45%)
Mar 15, 2011 34.18 35.23 34.16 35.09 1,074,365 -0.57(-1.59%)
Mar 14, 2011 35.40 35.67 35.30 35.65 419,606 -0.32(-0.88%)
Mar 11, 2011 35.70 36.10 35.67 35.97 358,317 +0.10(+0.27%)
Mar 10, 2011 36.14 36.14 35.80 35.87 380,327 -0.80(-2.18%)
Mar 09, 2011 36.69 36.73 36.51 36.67 318,304 -0.02(-0.04%)
Mar 08, 2011 36.37 36.75 36.25 36.69 373,105 +0.30(+0.83%)
Mar 07, 2011 37.02 37.02 36.27 36.38 641,571 -0.39(-1.05%)
Mar 04, 2011 37.06 37.06 36.57 36.77 520,053 -0.31(-0.83%)
Mar 03, 2011 36.75 37.10 36.71 37.08 377,837 +0.60(+1.63%)
Mar 02, 2011 36.43 36.65 36.15 36.48 947,432 +0.17(+0.46%)
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.