Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.07 (+0.06%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 30.61 30.62 30.11 30.44 64,487 -0.04(-0.12%)
Sep 29, 2009 30.41 30.59 30.29 30.47 180,088 +0.03(+0.08%)
Sep 28, 2009 30.11 30.59 30.10 30.45 78,554 +0.39(+1.28%)
Sep 25, 2009 30.13 30.29 29.98 30.06 55,195 -0.16(-0.52%)
Sep 24, 2009 30.68 30.82 30.06 30.22 292,261 -0.33(-1.08%)
Sep 23, 2009 31.05 31.12 30.55 30.55 203,597 -0.36(-1.16%)
Sep 22, 2009 30.91 30.98 30.75 30.91 170,753 +0.36(+1.17%)
Sep 21, 2009 30.47 30.60 30.31 30.55 55,205 -0.26(-0.85%)
Sep 18, 2009 30.78 30.90 30.65 30.81 1,888,564 +0.04(+0.12%)
Sep 17, 2009 30.87 31.48 30.62 30.77 73,799 -0.09(-0.29%)
Sep 16, 2009 30.71 30.89 30.50 30.86 210,247 +0.55(+1.82%)
Sep 15, 2009 30.20 30.40 30.03 30.31 2,524,965 +0.12(+0.40%)
Sep 14, 2009 29.74 30.23 29.64 30.19 81,739 +0.07(+0.22%)
Sep 11, 2009 30.26 30.30 30.04 30.12 69,565 -0.04(-0.12%)
Sep 10, 2009 29.85 30.16 29.71 30.16 589,029 +0.34(+1.13%)
Sep 09, 2009 29.73 29.94 29.63 29.82 126,339 +0.29(+0.99%)
Sep 08, 2009 29.70 29.75 29.46 29.53 932,866 +0.46(+1.59%)
Sep 04, 2009 28.80 29.12 28.67 29.07 39,722 +0.40(+1.41%)
Sep 03, 2009 28.60 28.67 28.43 28.67 39,394 +0.23(+0.81%)
Sep 02, 2009 28.23 28.55 28.14 28.43 117,196 +0.02(+0.08%)
Sep 01, 2009 29.01 29.22 28.38 28.41 74,976 -0.61(-2.11%)
Aug 31, 2009 29.20 29.20 28.93 29.02 61,707 -0.34(-1.14%)
Aug 28, 2009 29.51 29.62 29.22 29.36 311,960 +0.00(+0.00%)
Aug 27, 2009 29.29 29.45 28.88 29.36 133,406 +0.10(+0.33%)
Aug 26, 2009 29.14 29.28 29.01 29.26 104,987 -0.10(-0.33%)
Aug 25, 2009 29.50 29.62 29.31 29.36 183,305 +0.13(+0.43%)
Aug 24, 2009 29.35 29.50 29.15 29.23 134,848 +0.00(+0.00%)
Aug 21, 2009 28.94 29.28 28.94 29.23 101,858 +0.58(+2.01%)
Aug 20, 2009 28.41 28.76 28.41 28.66 89,675 +0.28(+0.97%)
Aug 19, 2009 27.86 28.45 27.86 28.38 113,813 +0.31(+1.12%)
Aug 18, 2009 27.86 28.21 27.86 28.07 194,256 +0.32(+1.16%)
Aug 17, 2009 28.07 28.37 27.64 27.75 197,221 -0.91(-3.18%)
Aug 14, 2009 28.95 28.98 28.40 28.66 97,780 -0.26(-0.90%)
Aug 13, 2009 28.88 28.96 28.59 28.92 288,171 +0.34(+1.18%)
Aug 12, 2009 28.25 28.78 28.25 28.58 309,751 +0.32(+1.14%)
Aug 11, 2009 28.47 28.47 28.15 28.26 471,066 -0.25(-0.89%)
Aug 10, 2009 28.64 28.67 28.38 28.52 206,580 -0.22(-0.75%)
Aug 07, 2009 28.84 28.89 28.51 28.73 169,698 +0.22(+0.76%)
Aug 06, 2009 28.85 28.85 28.32 28.52 160,835 -0.19(-0.68%)
Aug 05, 2009 28.82 28.82 28.43 28.71 115,854 -0.08(-0.29%)
Aug 04, 2009 28.61 28.88 28.58 28.79 83,428 -0.07(-0.23%)
Aug 03, 2009 28.70 28.90 28.54 28.86 994,749 +0.67(+2.38%)
Jul 31, 2009 28.23 28.37 27.99 28.19 307,471 +0.15(+0.53%)
Jul 30, 2009 27.93 28.24 27.91 28.04 782,457 +0.55(+1.98%)
Jul 29, 2009 27.55 27.66 27.37 27.49 530,752 -0.21(-0.75%)
Jul 28, 2009 27.73 27.83 27.48 27.70 107,076 -0.16(-0.59%)
Jul 27, 2009 27.78 27.95 27.62 27.87 211,725 +0.07(+0.27%)
Jul 24, 2009 27.58 27.79 27.44 27.79 399,473 +0.12(+0.43%)
Jul 23, 2009 27.16 27.79 27.14 27.67 457,170 +0.66(+2.46%)
Jul 22, 2009 26.84 27.22 26.84 27.01 69,094 -0.10(-0.36%)
Jul 21, 2009 27.19 27.26 26.78 27.11 309,569 +0.12(+0.44%)
Jul 20, 2009 26.83 27.02 26.68 26.99 166,738 +0.52(+1.95%)
Jul 17, 2009 26.42 26.54 26.33 26.47 79,774 +0.00(+0.00%)
Jul 16, 2009 26.22 26.58 26.13 26.47 416,415 +0.22(+0.83%)
Jul 15, 2009 25.87 26.32 25.82 26.25 96,415 +0.90(+3.56%)
Jul 14, 2009 25.34 25.42 25.19 25.35 177,896 +0.20(+0.80%)
Jul 13, 2009 24.83 25.21 24.55 25.15 29,619 +0.42(+1.69%)
Jul 10, 2009 24.57 24.84 24.54 24.73 68,620 -0.21(-0.84%)
Jul 09, 2009 24.96 25.07 24.80 24.94 156,556 +0.22(+0.88%)
Jul 08, 2009 24.74 24.90 24.39 24.72 68,067 -0.07(-0.27%)
Jul 07, 2009 25.27 25.27 24.76 24.79 158,163 -0.51(-2.01%)
Jul 06, 2009 25.19 25.30 25.00 25.30 114,670 -0.02(-0.09%)
Jul 02, 2009 25.72 25.73 25.31 25.32 568,849 -0.79(-3.03%)
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.