Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.20 +0.05 (+0.05%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 29.26 29.66 28.94 28.98 183,997 -0.40(-1.37%)
May 28, 2010 29.80 29.76 29.29 29.38 347,120 -0.42(-1.40%)
May 27, 2010 29.41 29.80 29.23 29.80 895,098 +1.25(+4.37%)
May 26, 2010 29.05 29.23 28.48 28.55 591,554 -0.22(-0.75%)
May 25, 2010 28.12 28.85 27.89 28.77 243,149 -0.07(-0.23%)
May 24, 2010 29.57 29.57 28.84 28.84 112,631 -0.50(-1.71%)
May 21, 2010 29.23 29.35 28.32 29.34 537,895 +0.59(+2.05%)
May 20, 2010 29.32 29.32 28.64 28.75 264,732 -1.22(-4.09%)
May 19, 2010 29.87 30.17 29.56 29.97 325,017 -0.09(-0.30%)
May 18, 2010 30.79 30.89 29.95 30.06 455,942 -0.54(-1.76%)
May 17, 2010 30.59 30.76 30.00 30.60 268,395 +0.01(+0.05%)
May 14, 2010 30.90 31.30 30.34 30.59 236,640 -0.71(-2.27%)
May 13, 2010 31.59 31.60 31.22 31.30 1,033,110 -0.29(-0.92%)
May 12, 2010 31.09 31.59 31.09 31.59 212,536 +0.47(+1.51%)
May 11, 2010 31.42 31.53 30.71 31.12 318,322 -0.22(-0.69%)
May 10, 2010 31.24 31.54 31.09 31.33 752,816 +1.64(+5.53%)
May 07, 2010 30.41 30.49 29.25 29.69 837,736 -0.41(-1.36%)
May 06, 2010 31.07 31.94 28.68 30.10 1,169,948 -1.02(-3.26%)
May 05, 2010 31.27 31.51 31.01 31.12 893,690 -0.61(-1.93%)
May 04, 2010 32.22 32.22 31.54 31.73 577,020 -1.08(-3.30%)
May 03, 2010 32.70 32.86 32.53 32.81 191,566 +0.39(+1.20%)
Apr 30, 2010 33.10 33.10 32.42 32.42 181,197 -0.55(-1.65%)
Apr 29, 2010 32.71 33.05 32.71 32.97 285,282 +0.47(+1.45%)
Apr 28, 2010 32.63 32.64 32.18 32.50 913,201 +0.07(+0.21%)
Apr 27, 2010 33.16 33.24 32.28 32.43 366,488 -0.94(-2.82%)
Apr 26, 2010 33.61 33.61 33.36 33.37 239,306 -0.19(-0.56%)
Apr 23, 2010 33.19 33.56 33.05 33.56 197,826 +0.29(+0.88%)
Apr 22, 2010 32.99 33.32 32.76 33.27 554,048 +0.03(+0.09%)
Apr 21, 2010 33.40 33.40 33.10 33.24 65,637 -0.19(-0.58%)
Apr 20, 2010 33.36 33.45 33.28 33.43 618,314 +0.37(+1.13%)
Apr 19, 2010 32.83 33.13 32.75 33.06 349,957 -0.06(-0.18%)
Apr 16, 2010 33.66 33.66 32.95 33.12 1,000,592 -0.58(-1.73%)
Apr 15, 2010 33.72 33.84 33.61 33.70 220,187 -0.13(-0.38%)
Apr 14, 2010 33.66 33.83 33.51 33.83 307,096 +0.48(+1.43%)
Apr 13, 2010 33.46 33.46 33.19 33.35 823,476 -0.08(-0.25%)
Apr 12, 2010 33.51 33.51 33.33 33.43 170,136 +0.06(+0.18%)
Apr 09, 2010 33.26 33.40 33.15 33.37 200,872 +0.26(+0.79%)
Apr 08, 2010 32.86 33.12 32.68 33.11 270,097 +0.10(+0.29%)
Apr 07, 2010 33.03 33.18 32.87 33.01 173,524 -0.24(-0.72%)
Apr 06, 2010 32.95 33.26 32.87 33.25 820,087 +0.07(+0.23%)
Apr 05, 2010 33.18 33.21 32.95 33.18 44,883 +0.22(+0.66%)
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.