Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.15 -0.45 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.14 30.35 29.59 29.66 843,970 -0.39(-1.31%)
Jan 28, 2010 30.78 30.78 29.95 30.06 914,367 -0.52(-1.70%)
Jan 27, 2010 30.35 30.61 30.22 30.58 325,323 +0.00(+0.00%)
Jan 26, 2010 30.60 30.82 30.37 30.58 97,966 -0.18(-0.59%)
Jan 25, 2010 30.79 30.89 30.63 30.76 374,510 +0.32(+1.06%)
Jan 22, 2010 31.09 31.12 30.42 30.43 101,018 -0.72(-2.31%)
Jan 21, 2010 31.65 31.85 31.07 31.15 328,606 -0.60(-1.89%)
Jan 20, 2010 32.05 32.05 31.55 31.75 184,696 -0.70(-2.17%)
Jan 19, 2010 32.00 32.46 31.86 32.46 274,891 +0.37(+1.15%)
Jan 15, 2010 32.37 32.09 32.09 32.09 64,939 -0.32(-0.98%)
Jan 14, 2010 32.36 32.47 32.27 32.40 75,756 +0.07(+0.21%)
Jan 13, 2010 32.12 32.39 31.99 32.34 284,798 +0.27(+0.83%)
Jan 12, 2010 32.26 32.26 31.98 32.07 231,466 -0.41(-1.25%)
Jan 11, 2010 32.43 32.50 32.31 32.48 159,426 +0.21(+0.64%)
Jan 08, 2010 32.25 32.37 32.05 32.27 371,402 +0.20(+0.62%)
Jan 07, 2010 32.16 32.19 31.91 32.07 153,098 -0.16(-0.48%)
Jan 06, 2010 32.09 32.26 32.06 32.23 467,927 -0.01(-0.02%)
Jan 05, 2010 32.10 32.23 31.91 32.23 231,084 +0.27(+0.83%)
Jan 04, 2010 31.93 32.05 31.73 31.97 493,515 +0.64(+2.06%)
Dec 31, 2009 31.47 31.32 31.32 31.32 786,029 -0.05(-0.17%)
Dec 30, 2009 31.44 31.44 31.30 31.38 511,028 -0.19(-0.59%)
Dec 29, 2009 31.77 31.77 31.45 31.56 1,973,217 +0.09(+0.28%)
Dec 28, 2009 31.71 31.71 31.40 31.47 605,152 +0.00(+0.00%)
Dec 24, 2009 31.28 31.53 31.28 31.47 118,379 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.11 31.35 238,402 +0.18(+0.57%)
Dec 22, 2009 31.23 31.23 31.00 31.17 712,330 -0.01(-0.05%)
Dec 21, 2009 31.18 31.28 31.03 31.18 163,118 +0.18(+0.57%)
Dec 18, 2009 31.14 31.15 30.69 31.01 135,609 +0.08(+0.26%)
Dec 17, 2009 30.97 31.11 30.86 30.92 117,261 -0.50(-1.60%)
Dec 16, 2009 31.38 31.61 31.38 31.43 311,496 +0.20(+0.64%)
Dec 15, 2009 31.23 31.42 31.18 31.23 310,294 -0.25(-0.80%)
Dec 14, 2009 31.51 31.58 31.32 31.48 98,332 +0.21(+0.66%)
Dec 11, 2009 31.21 31.37 31.16 31.27 206,133 +0.07(+0.24%)
Dec 10, 2009 31.29 31.31 31.09 31.20 102,190 +0.22(+0.72%)
Dec 09, 2009 30.92 31.09 30.78 30.98 1,482,043 -0.09(-0.29%)
Dec 08, 2009 31.29 31.29 30.92 31.06 157,504 -0.44(-1.41%)
Dec 07, 2009 31.47 31.70 31.42 31.51 94,577 -0.14(-0.44%)
Dec 04, 2009 32.03 32.03 31.37 31.65 72,505 +0.14(+0.45%)
Dec 03, 2009 31.86 32.02 31.48 31.51 718,569 -0.26(-0.82%)
Dec 02, 2009 31.71 31.92 31.61 31.77 959,263 +0.15(+0.47%)
Dec 01, 2009 31.38 31.72 31.38 31.62 183,712 +0.67(+2.15%)
Nov 30, 2009 31.00 31.13 30.75 30.95 597,178 +0.03(+0.10%)
Nov 27, 2009 30.44 31.12 30.43 30.92 82,350 -0.76(-2.38%)
Nov 25, 2009 31.62 31.69 31.46 31.68 41,287 +0.31(+0.99%)
Nov 24, 2009 31.51 31.51 31.07 31.37 398,318 -0.13(-0.42%)
Nov 23, 2009 31.36 31.73 31.36 31.50 300,588 +0.48(+1.55%)
Nov 20, 2009 31.01 31.06 30.83 31.02 201,397 -0.10(-0.33%)
Nov 19, 2009 31.36 31.36 30.89 31.12 68,344 -0.66(-2.07%)
Nov 18, 2009 31.77 31.78 31.52 31.78 158,853 +0.02(+0.07%)
Nov 17, 2009 31.70 31.77 31.44 31.76 105,776 -0.09(-0.28%)
Nov 16, 2009 31.69 32.00 31.61 31.85 164,859 +0.52(+1.65%)
Nov 13, 2009 31.11 31.40 30.95 31.33 244,556 +0.31(+1.00%)
Nov 12, 2009 31.17 31.45 30.94 31.02 108,062 -0.42(-1.34%)
Nov 11, 2009 31.49 31.70 31.29 31.44 976,354 +0.13(+0.40%)
Nov 10, 2009 31.23 31.36 31.00 31.32 99,560 -0.09(-0.28%)
Nov 09, 2009 31.11 31.41 31.01 31.41 117,344 +0.83(+2.71%)
Nov 06, 2009 30.41 30.63 30.29 30.58 62,027 +0.06(+0.19%)
Nov 05, 2009 30.11 30.52 30.11 30.52 54,360 +0.47(+1.55%)
Nov 04, 2009 29.95 30.32 29.95 30.05 1,264,613 +0.39(+1.32%)
Nov 03, 2009 29.46 29.75 29.30 29.66 62,659 -0.04(-0.12%)
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.