Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

111.15 -1.16 (-1.03%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.56	29.52	29.05	29.14	349,960	-0.41(-1.40%)
May 27, 2010	29.17	29.56	29.00	29.56	902,422	+1.24(+4.37%)
May 26, 2010	28.81	28.99	28.25	28.32	596,394	-0.21(-0.75%)
May 25, 2010	27.89	28.61	27.66	28.54	245,139	-0.07(-0.23%)
May 24, 2010	29.33	29.33	28.60	28.60	113,553	-0.50(-1.71%)
May 21, 2010	29.00	29.11	28.09	29.10	542,296	+0.59(+2.05%)
May 20, 2010	29.08	29.08	28.40	28.52	266,898	-1.21(-4.09%)
May 19, 2010	29.63	29.92	29.32	29.73	327,676	-0.09(-0.30%)
May 18, 2010	30.54	30.64	29.71	29.82	459,673	-0.53(-1.76%)
May 17, 2010	30.34	30.51	29.75	30.35	270,591	+0.01(+0.05%)
May 14, 2010	30.65	31.05	30.09	30.34	238,576	-0.70(-2.27%)
May 13, 2010	31.34	31.35	30.97	31.04	1,041,564	-0.29(-0.92%)
May 12, 2010	30.83	31.33	30.83	31.33	214,276	+0.47(+1.51%)
May 11, 2010	31.17	31.28	30.46	30.86	320,927	-0.21(-0.69%)
May 10, 2010	30.99	31.29	30.83	31.08	758,976	+1.63(+5.53%)
May 07, 2010	30.17	30.24	29.01	29.45	844,591	-0.41(-1.36%)
May 06, 2010	30.82	31.68	28.45	29.86	1,179,521	-1.01(-3.26%)
May 05, 2010	31.01	31.26	30.76	30.86	901,002	-0.61(-1.93%)
May 04, 2010	31.96	31.96	31.29	31.47	581,742	-1.07(-3.30%)

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.