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 (%)
Sep 30, 2010 32.72 32.96 32.40 32.57 502,916 -0.07(-0.21%)
Sep 29, 2010 32.66 32.78 32.52 32.64 206,341 +0.03(+0.09%)
Sep 28, 2010 32.48 32.68 32.24 32.61 592,723 +0.07(+0.21%)
Sep 27, 2010 32.69 32.71 32.50 32.54 291,739 -0.11(-0.35%)
Sep 24, 2010 32.51 32.66 32.32 32.66 76,078 +0.75(+2.34%)
Sep 23, 2010 32.06 32.21 31.85 31.91 109,997 -0.28(-0.87%)
Sep 22, 2010 32.35 32.44 32.08 32.19 1,001,520 -0.08(-0.26%)
Sep 21, 2010 32.52 32.53 32.13 32.27 455,507 -0.12(-0.37%)
Sep 20, 2010 32.08 32.45 31.92 32.39 693,439 +0.56(+1.75%)
Sep 17, 2010 32.10 32.10 31.79 31.83 97,410 -0.20(-0.61%)
Sep 15, 2010 31.82 32.05 31.67 32.03 108,608 +0.07(+0.21%)
Sep 14, 2010 31.73 32.11 31.67 31.96 185,737 +0.11(+0.33%)
Sep 13, 2010 31.73 31.86 31.68 31.86 339,709 +0.54(+1.71%)
Sep 10, 2010 31.25 31.39 31.23 31.32 148,613 +0.07(+0.22%)
Sep 09, 2010 31.46 31.46 31.14 31.25 154,194 +0.21(+0.68%)
Sep 08, 2010 30.91 31.21 30.90 31.04 74,861 +0.24(+0.78%)
Sep 07, 2010 31.15 31.15 30.79 30.80 146,671 -0.40(-1.28%)
Sep 03, 2010 31.21 31.29 31.03 31.20 88,144 +0.27(+0.88%)
Sep 02, 2010 30.65 30.93 30.56 30.93 904,085 +0.35(+1.16%)
Sep 01, 2010 30.23 30.61 30.19 30.58 210,542 +0.91(+3.07%)
Aug 31, 2010 29.60 29.84 29.44 29.66 196,768 +0.06(+0.20%)
Aug 30, 2010 29.96 29.99 29.59 29.60 604,283 -0.47(-1.58%)
Aug 27, 2010 29.74 30.10 29.40 30.08 119,625 +0.60(+2.02%)
Aug 26, 2010 29.78 29.90 29.45 29.48 202,969 -0.11(-0.36%)
Aug 25, 2010 29.47 29.62 29.21 29.59 1,176,297 +0.00(+0.00%)
Aug 24, 2010 29.64 29.83 29.44 29.59 304,648 -0.44(-1.46%)
Aug 23, 2010 30.33 30.39 30.02 30.02 437,375 -0.15(-0.50%)
Aug 20, 2010 30.27 30.27 29.99 30.18 107,601 -0.25(-0.82%)
Aug 19, 2010 30.85 30.86 30.25 30.42 129,845 -0.49(-1.59%)
Aug 18, 2010 30.84 31.04 30.72 30.91 98,689 +0.05(+0.17%)
Aug 17, 2010 30.78 31.07 30.70 30.86 164,009 +0.34(+1.11%)
Aug 16, 2010 30.30 30.60 30.17 30.52 137,516 +0.16(+0.52%)
Aug 13, 2010 30.42 30.54 30.33 30.36 150,875 -0.03(-0.10%)
Aug 12, 2010 30.13 30.51 30.13 30.39 220,995 -0.09(-0.30%)
Aug 11, 2010 30.90 30.90 30.48 30.48 366,020 -1.24(-3.90%)
Aug 10, 2010 31.56 31.72 31.27 31.72 244,729 -0.14(-0.45%)
Aug 09, 2010 31.80 31.90 31.66 31.86 649,209 +0.14(+0.45%)
Aug 06, 2010 31.55 31.72 31.36 31.72 198,576 -0.04(-0.12%)
Aug 05, 2010 31.53 31.79 31.53 31.76 212,101 -0.08(-0.26%)
Aug 04, 2010 31.75 31.85 31.57 31.84 155,337 +0.05(+0.14%)
Aug 03, 2010 31.71 31.83 31.51 31.80 249,821 -0.07(-0.21%)
Aug 02, 2010 31.51 31.86 31.36 31.86 396,458 +0.87(+2.82%)
Jul 30, 2010 30.70 31.10 30.58 30.99 468,634 +0.01(+0.02%)
Jul 29, 2010 31.35 31.35 30.71 30.98 190,055 +0.10(+0.32%)
Jul 28, 2010 31.10 31.11 30.87 30.88 204,263 -0.23(-0.73%)
Jul 27, 2010 31.34 31.34 30.96 31.11 112,717 +0.08(+0.24%)
Jul 26, 2010 30.82 31.10 30.68 31.04 522,728 +0.28(+0.91%)
Jul 23, 2010 30.53 30.81 30.37 30.76 101,943 +0.23(+0.77%)
Jul 22, 2010 30.29 30.61 30.15 30.52 903,987 +0.87(+2.92%)
Jul 21, 2010 30.30 30.30 29.59 29.66 608,367 -0.52(-1.72%)
Jul 20, 2010 29.51 30.18 29.47 30.18 989,991 +0.30(+1.01%)
Jul 19, 2010 29.91 29.97 29.59 29.87 126,151 +0.19(+0.63%)
Jul 16, 2010 30.33 30.33 29.61 29.69 156,304 -0.84(-2.77%)
Jul 15, 2010 30.53 30.60 30.13 30.53 352,529 +0.03(+0.10%)
Jul 14, 2010 30.39 30.55 30.24 30.50 193,140 +0.11(+0.37%)
Jul 13, 2010 30.27 30.51 30.23 30.39 362,157 +0.47(+1.56%)
Jul 12, 2010 29.97 30.07 29.77 29.92 320,149 -0.15(-0.49%)
Jul 09, 2010 29.72 30.08 29.72 30.07 171,274 +0.18(+0.60%)
Jul 08, 2010 29.85 29.89 29.53 29.89 122,624 +0.32(+1.07%)
Jul 07, 2010 28.72 29.63 28.72 29.57 229,476 +0.81(+2.80%)
Jul 06, 2010 29.11 29.21 28.55 28.77 126,260 +0.36(+1.27%)
Jul 02, 2010 28.70 28.72 28.25 28.40 218,903 -0.11(-0.40%)
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.