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 (%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,483 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.56 31.64 506,772 -0.19(-0.59%)
Dec 29, 2009 32.03 32.03 31.71 31.83 1,956,783 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.66 31.74 600,112 +0.00(+0.00%)
Dec 24, 2009 31.54 31.80 31.54 31.74 117,393 +0.13(+0.40%)
Dec 23, 2009 31.66 31.66 31.37 31.61 236,416 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.43 706,397 -0.01(-0.05%)
Dec 21, 2009 31.44 31.54 31.30 31.44 161,759 +0.18(+0.57%)
Dec 18, 2009 31.40 31.41 30.95 31.27 134,480 +0.08(+0.26%)
Dec 17, 2009 31.23 31.37 31.12 31.18 116,285 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.69 308,902 +0.20(+0.64%)
Dec 15, 2009 31.50 31.68 31.44 31.49 307,709 -0.25(-0.80%)
Dec 14, 2009 31.77 31.85 31.59 31.74 97,513 +0.21(+0.66%)
Dec 11, 2009 31.47 31.63 31.42 31.53 204,416 +0.07(+0.24%)
Dec 10, 2009 31.55 31.57 31.36 31.46 101,339 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.03 31.24 1,469,700 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,192 -0.45(-1.41%)
Dec 07, 2009 31.74 31.97 31.68 31.77 93,789 -0.14(-0.44%)
Dec 04, 2009 32.30 32.30 31.63 31.92 71,902 +0.14(+0.45%)
Dec 03, 2009 32.13 32.29 31.74 31.77 712,584 -0.26(-0.82%)
Dec 02, 2009 31.98 32.18 31.87 32.03 951,274 +0.15(+0.47%)
Dec 01, 2009 31.64 31.98 31.64 31.89 182,182 +0.67(+2.15%)
Nov 30, 2009 31.26 31.39 31.00 31.21 592,204 +0.03(+0.10%)
Nov 27, 2009 30.70 31.38 30.68 31.18 81,664 -0.76(-2.38%)
Nov 25, 2009 31.89 31.95 31.73 31.95 40,943 +0.31(+0.99%)
Nov 24, 2009 31.77 31.77 31.33 31.63 395,000 -0.13(-0.42%)
Nov 23, 2009 31.62 32.00 31.62 31.77 298,084 +0.49(+1.55%)
Nov 20, 2009 31.27 31.33 31.09 31.28 199,720 -0.10(-0.33%)
Nov 19, 2009 31.62 31.62 31.15 31.39 67,775 -0.66(-2.07%)
Nov 18, 2009 32.03 32.05 31.78 32.05 157,530 +0.02(+0.07%)
Nov 17, 2009 31.97 32.03 31.71 32.03 104,895 -0.09(-0.28%)
Nov 16, 2009 31.95 32.27 31.88 32.12 163,486 +0.52(+1.65%)
Nov 13, 2009 31.37 31.67 31.21 31.59 242,519 +0.31(+1.00%)
Nov 12, 2009 31.43 31.71 31.20 31.28 107,162 -0.43(-1.34%)
Nov 11, 2009 31.76 31.97 31.56 31.71 968,223 +0.13(+0.40%)
Nov 10, 2009 31.50 31.62 31.26 31.58 98,731 -0.09(-0.28%)
Nov 09, 2009 31.37 31.67 31.27 31.67 116,366 +0.84(+2.71%)
Nov 06, 2009 30.67 30.89 30.54 30.83 61,511 +0.06(+0.19%)
Nov 05, 2009 30.36 30.77 30.36 30.77 53,907 +0.47(+1.55%)
Nov 04, 2009 30.20 30.58 30.20 30.30 1,254,081 +0.40(+1.32%)
Nov 03, 2009 29.70 30.00 29.55 29.91 62,137 -0.04(-0.12%)
Nov 02, 2009 29.91 30.25 29.56 29.94 100,374 +0.33(+1.11%)
Oct 30, 2009 30.37 30.53 29.58 29.61 166,618 -1.06(-3.46%)
Oct 29, 2009 30.18 30.72 30.07 30.68 130,439 +0.89(+2.98%)
Oct 28, 2009 30.42 30.47 29.70 29.79 972,800 -0.89(-2.90%)
Oct 27, 2009 30.94 30.94 30.62 30.68 132,907 -0.15(-0.48%)
Oct 26, 2009 31.26 31.60 30.77 30.82 192,364 -0.34(-1.10%)
Oct 23, 2009 31.35 31.79 31.15 31.17 39,856 -0.55(-1.72%)
Oct 22, 2009 31.40 31.78 31.18 31.71 50,183 +0.32(+1.02%)
Oct 21, 2009 31.41 31.89 31.39 31.39 137,132 -0.14(-0.45%)
Oct 20, 2009 31.35 31.83 31.35 31.53 106,988 -0.20(-0.64%)
Oct 19, 2009 31.60 31.80 31.42 31.74 167,833 +0.34(+1.09%)
Oct 16, 2009 31.32 31.44 31.15 31.39 107,812 -0.29(-0.92%)
Oct 15, 2009 31.40 31.68 31.39 31.68 165,370 +0.12(+0.38%)
Oct 14, 2009 31.56 31.57 31.30 31.56 731,788 +0.63(+2.05%)
Oct 13, 2009 31.06 31.06 30.74 30.93 287,660 +0.02(+0.07%)
Oct 12, 2009 31.15 31.21 30.89 30.91 245,553 -0.01(-0.02%)
Oct 09, 2009 30.82 30.91 30.74 30.91 65,388 +0.04(+0.12%)
Oct 08, 2009 30.85 31.00 30.65 30.88 251,404 +0.40(+1.30%)
Oct 07, 2009 30.47 30.50 30.26 30.48 390,576 +0.10(+0.32%)
Oct 06, 2009 30.28 30.58 30.18 30.38 1,122,984 +0.51(+1.70%)
Oct 05, 2009 29.61 29.92 29.52 29.88 73,740 +0.47(+1.60%)
Oct 02, 2009 29.17 29.64 29.12 29.41 226,704 -0.24(-0.81%)
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.