Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.40 30.61 29.85 29.92 836,761 -0.40(-1.31%)
Jan 28, 2010 31.04 31.04 30.21 30.32 906,557 -0.52(-1.70%)
Jan 27, 2010 30.61 30.88 30.48 30.84 322,544 +0.00(+0.00%)
Jan 26, 2010 30.86 31.09 30.63 30.84 97,129 -0.18(-0.59%)
Jan 25, 2010 31.06 31.15 30.89 31.02 371,311 +0.33(+1.06%)
Jan 22, 2010 31.36 31.38 30.68 30.70 100,155 -0.72(-2.31%)
Jan 21, 2010 31.92 32.12 31.34 31.42 325,800 -0.61(-1.89%)
Jan 20, 2010 32.33 32.33 31.82 32.03 183,119 -0.71(-2.17%)
Jan 19, 2010 32.27 32.74 32.13 32.74 272,543 +0.37(+1.15%)
Jan 15, 2010 32.65 32.36 32.36 32.36 64,385 -0.32(-0.98%)
Jan 14, 2010 32.64 32.75 32.55 32.68 75,109 +0.07(+0.21%)
Jan 13, 2010 32.39 32.67 32.27 32.62 282,366 +0.27(+0.83%)
Jan 12, 2010 32.53 32.53 32.26 32.35 229,489 -0.41(-1.25%)
Jan 11, 2010 32.71 32.78 32.59 32.76 158,065 +0.21(+0.64%)
Jan 08, 2010 32.53 32.65 32.33 32.55 368,230 +0.20(+0.62%)
Jan 07, 2010 32.44 32.47 32.18 32.35 151,791 -0.16(-0.48%)
Jan 06, 2010 32.36 32.54 32.33 32.50 463,931 -0.01(-0.02%)
Jan 05, 2010 32.38 32.51 32.18 32.51 229,111 +0.27(+0.83%)
Jan 04, 2010 32.21 32.33 32.00 32.24 489,299 +0.65(+2.06%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,315 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.57 31.65 506,663 -0.19(-0.59%)
Dec 29, 2009 32.04 32.04 31.72 31.83 1,956,363 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.67 31.74 599,983 +0.00(+0.00%)
Dec 24, 2009 31.55 31.80 31.55 31.74 117,368 +0.13(+0.40%)
Dec 23, 2009 31.67 31.67 31.38 31.62 236,366 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.44 706,245 -0.02(-0.05%)
Dec 21, 2009 31.45 31.55 31.30 31.45 161,724 +0.18(+0.57%)
Dec 18, 2009 31.41 31.42 30.96 31.27 134,451 +0.08(+0.26%)
Dec 17, 2009 31.23 31.38 31.12 31.19 116,260 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.70 308,836 +0.20(+0.64%)
Dec 15, 2009 31.50 31.69 31.45 31.50 307,643 -0.25(-0.80%)
Dec 14, 2009 31.78 31.85 31.59 31.75 97,492 +0.21(+0.66%)
Dec 11, 2009 31.48 31.64 31.43 31.54 204,372 +0.07(+0.24%)
Dec 10, 2009 31.56 31.58 31.36 31.47 101,317 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.04 31.24 1,469,385 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,158 -0.45(-1.41%)
Dec 07, 2009 31.74 31.98 31.69 31.78 93,769 -0.14(-0.44%)
Dec 04, 2009 32.30 32.31 31.64 31.92 71,886 +0.14(+0.45%)
Dec 03, 2009 32.14 32.30 31.75 31.78 712,431 -0.26(-0.82%)
Dec 02, 2009 31.98 32.19 31.88 32.04 951,070 +0.15(+0.47%)
Dec 01, 2009 31.65 31.99 31.65 31.89 182,143 +0.67(+2.15%)
Nov 30, 2009 31.26 31.40 31.01 31.22 592,077 +0.03(+0.10%)
Nov 27, 2009 30.70 31.38 30.69 31.19 81,647 -0.76(-2.38%)
Nov 25, 2009 31.89 31.96 31.74 31.95 40,934 +0.31(+0.99%)
Nov 24, 2009 31.78 31.78 31.34 31.64 394,915 -0.13(-0.42%)
Nov 23, 2009 31.63 32.00 31.63 31.77 298,020 +0.49(+1.55%)
Nov 20, 2009 31.28 31.33 31.10 31.29 199,677 -0.10(-0.33%)
Nov 19, 2009 31.63 31.63 31.16 31.39 67,761 -0.66(-2.07%)
Nov 18, 2009 32.04 32.06 31.79 32.06 157,496 +0.02(+0.07%)
Nov 17, 2009 31.97 32.04 31.71 32.03 104,872 -0.09(-0.28%)
Nov 16, 2009 31.96 32.27 31.88 32.12 163,451 +0.52(+1.65%)
Nov 13, 2009 31.38 31.67 31.22 31.60 242,467 +0.31(+1.00%)
Nov 12, 2009 31.44 31.72 31.20 31.29 107,139 -0.43(-1.34%)
Nov 11, 2009 31.77 31.97 31.56 31.71 968,015 +0.13(+0.40%)
Nov 10, 2009 31.50 31.63 31.26 31.59 98,710 -0.09(-0.28%)
Nov 09, 2009 31.38 31.68 31.27 31.68 116,341 +0.84(+2.71%)
Nov 06, 2009 30.67 30.90 30.55 30.84 61,497 +0.06(+0.19%)
Nov 05, 2009 30.37 30.78 30.37 30.78 53,896 +0.47(+1.55%)
Nov 04, 2009 30.20 30.58 30.20 30.31 1,253,812 +0.40(+1.32%)
Nov 03, 2009 29.71 30.00 29.55 29.91 62,124 -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.