Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 29.59 29.84 29.44 29.66 196,810 +0.06(+0.20%)
Aug 30, 2010 29.96 29.98 29.58 29.60 604,412 -0.47(-1.58%)
Aug 27, 2010 29.73 30.09 29.39 30.07 119,650 +0.60(+2.02%)
Aug 26, 2010 29.78 29.89 29.45 29.48 203,012 -0.11(-0.36%)
Aug 25, 2010 29.47 29.61 29.20 29.58 1,176,549 +0.00(+0.00%)
Aug 24, 2010 29.63 29.82 29.44 29.58 304,714 -0.44(-1.46%)
Aug 23, 2010 30.32 30.38 30.02 30.02 437,468 -0.15(-0.50%)
Aug 20, 2010 30.27 30.27 29.98 30.17 107,624 -0.25(-0.82%)
Aug 19, 2010 30.85 30.86 30.24 30.42 129,872 -0.49(-1.59%)
Aug 18, 2010 30.83 31.03 30.71 30.91 98,710 +0.05(+0.17%)
Aug 17, 2010 30.77 31.06 30.69 30.86 164,044 +0.34(+1.11%)
Aug 16, 2010 30.29 30.59 30.16 30.52 137,546 +0.16(+0.52%)
Aug 13, 2010 30.41 30.53 30.33 30.36 150,907 -0.03(-0.10%)
Aug 12, 2010 30.12 30.50 30.12 30.39 221,043 -0.09(-0.30%)
Aug 11, 2010 30.89 30.89 30.48 30.48 366,099 -1.24(-3.90%)
Aug 10, 2010 31.56 31.71 31.27 31.71 244,781 -0.14(-0.45%)
Aug 09, 2010 31.79 31.90 31.65 31.86 649,348 +0.14(+0.45%)
Aug 06, 2010 31.54 31.71 31.35 31.71 198,619 -0.04(-0.12%)
Aug 05, 2010 31.53 31.78 31.53 31.75 212,146 -0.08(-0.26%)
Aug 04, 2010 31.74 31.84 31.56 31.83 155,370 +0.05(+0.14%)
Aug 03, 2010 31.71 31.83 31.50 31.79 249,875 -0.07(-0.21%)
Aug 02, 2010 31.50 31.86 31.35 31.86 396,543 +0.87(+2.82%)
Jul 30, 2010 30.70 31.09 30.57 30.98 468,734 +0.01(+0.02%)
Jul 29, 2010 31.34 31.34 30.70 30.98 190,095 +0.10(+0.32%)
Jul 28, 2010 31.09 31.10 30.86 30.88 204,307 -0.23(-0.73%)
Jul 27, 2010 31.34 31.34 30.95 31.10 112,742 +0.08(+0.24%)
Jul 26, 2010 30.81 31.09 30.68 31.03 522,840 +0.28(+0.91%)
Jul 23, 2010 30.52 30.80 30.37 30.75 101,965 +0.23(+0.77%)
Jul 22, 2010 30.28 30.61 30.15 30.52 904,181 +0.87(+2.92%)
Jul 21, 2010 30.29 30.29 29.58 29.65 608,497 -0.52(-1.72%)
Jul 20, 2010 29.51 30.17 29.47 30.17 990,203 +0.30(+1.01%)
Jul 19, 2010 29.91 29.97 29.58 29.87 126,179 +0.19(+0.64%)
Jul 16, 2010 30.32 30.32 29.60 29.68 156,338 -0.84(-2.77%)
Jul 15, 2010 30.52 30.59 30.12 30.52 352,605 +0.03(+0.10%)
Jul 14, 2010 30.39 30.55 30.23 30.49 193,182 +0.11(+0.37%)
Jul 13, 2010 30.27 30.50 30.22 30.38 362,235 +0.47(+1.56%)
Jul 12, 2010 29.97 30.06 29.76 29.91 320,218 -0.15(-0.49%)
Jul 09, 2010 29.72 30.07 29.72 30.06 171,311 +0.18(+0.60%)
Jul 08, 2010 29.85 29.88 29.52 29.88 122,650 +0.32(+1.07%)
Jul 07, 2010 28.71 29.62 28.71 29.57 229,525 +0.81(+2.80%)
Jul 06, 2010 29.11 29.20 28.55 28.76 126,287 +0.36(+1.27%)
Jul 02, 2010 28.69 28.71 28.24 28.40 218,950 -0.11(-0.40%)
Jul 01, 2010 28.37 28.59 27.97 28.51 3,337,886 +0.17(+0.61%)
Jun 30, 2010 28.62 28.84 28.32 28.34 84,301 -0.28(-0.97%)
Jun 29, 2010 29.02 29.09 28.45 28.62 2,339,819 -1.18(-3.97%)
Jun 25, 2010 29.75 29.88 29.44 29.80 420,247 +0.20(+0.66%)
Jun 24, 2010 30.01 30.01 29.54 29.60 293,896 -0.49(-1.63%)
Jun 23, 2010 30.24 30.26 29.82 30.09 999,443 -0.06(-0.19%)
Jun 22, 2010 30.48 30.65 30.08 30.15 688,555 -0.40(-1.32%)
Jun 21, 2010 30.85 31.01 30.41 30.56 165,441 +0.10(+0.32%)
Jun 18, 2010 30.59 30.59 30.41 30.46 81,201 -0.04(-0.15%)
Jun 17, 2010 30.68 30.68 30.20 30.50 235,936 +0.04(+0.12%)
Jun 16, 2010 30.23 30.67 30.14 30.47 1,183,293 -0.01(-0.02%)
Jun 15, 2010 30.01 30.52 29.99 30.47 2,071,047 +0.78(+2.62%)
Jun 14, 2010 30.05 30.15 29.70 29.70 260,162 +0.00(+0.00%)
Jun 11, 2010 29.32 29.70 29.27 29.70 2,006,953 +0.10(+0.35%)
Jun 10, 2010 29.08 29.61 29.08 29.59 169,289 +0.95(+3.31%)
Jun 09, 2010 29.05 29.19 28.48 28.64 471,028 -0.10(-0.34%)
Jun 08, 2010 28.57 28.74 28.16 28.74 620,657 +0.43(+1.53%)
Jun 07, 2010 28.96 28.96 28.31 28.31 138,297 -0.40(-1.38%)
Jun 04, 2010 29.55 29.55 28.58 28.70 135,871 -1.17(-3.92%)
Jun 03, 2010 30.10 30.10 29.57 29.88 226,012 +0.00(+0.00%)
Jun 02, 2010 29.07 29.88 29.02 29.88 1,983,247 +0.90(+3.09%)
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.