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, 2009 30.61 30.63 30.11 30.44 64,473 -0.04(-0.12%)
Sep 29, 2009 30.42 30.59 30.29 30.48 180,049 +0.03(+0.08%)
Sep 28, 2009 30.11 30.59 30.11 30.45 78,537 +0.39(+1.28%)
Sep 25, 2009 30.14 30.30 29.99 30.07 55,183 -0.16(-0.52%)
Sep 24, 2009 30.68 30.82 30.07 30.23 292,199 -0.33(-1.08%)
Sep 23, 2009 31.06 31.13 30.55 30.55 203,553 -0.36(-1.16%)
Sep 22, 2009 30.92 30.99 30.76 30.91 170,717 +0.36(+1.17%)
Sep 21, 2009 30.48 30.61 30.32 30.55 55,193 -0.26(-0.85%)
Sep 18, 2009 30.79 30.91 30.66 30.82 1,888,159 +0.04(+0.12%)
Sep 17, 2009 30.88 31.49 30.63 30.78 73,783 -0.09(-0.29%)
Sep 16, 2009 30.71 30.90 30.50 30.87 210,202 +0.55(+1.82%)
Sep 15, 2009 30.20 30.41 30.03 30.32 2,524,423 +0.12(+0.40%)
Sep 14, 2009 29.75 30.24 29.65 30.20 81,722 +0.07(+0.22%)
Sep 11, 2009 30.27 30.31 30.05 30.13 69,550 -0.04(-0.12%)
Sep 10, 2009 29.86 30.17 29.72 30.17 588,902 +0.34(+1.13%)
Sep 09, 2009 29.74 29.95 29.64 29.83 126,312 +0.29(+0.99%)
Sep 08, 2009 29.71 29.76 29.47 29.54 932,666 +0.46(+1.59%)
Sep 04, 2009 28.81 29.13 28.68 29.08 39,714 +0.40(+1.41%)
Sep 03, 2009 28.61 28.67 28.44 28.67 39,386 +0.23(+0.81%)
Sep 02, 2009 28.24 28.56 28.15 28.44 117,171 +0.02(+0.08%)
Sep 01, 2009 29.02 29.23 28.39 28.42 74,959 -0.61(-2.11%)
Aug 31, 2009 29.20 29.20 28.93 29.03 61,694 -0.34(-1.14%)
Aug 28, 2009 29.52 29.63 29.23 29.37 311,893 +0.00(+0.00%)
Aug 27, 2009 29.29 29.46 28.89 29.37 133,377 +0.10(+0.33%)
Aug 26, 2009 29.14 29.29 29.02 29.27 104,965 -0.10(-0.33%)
Aug 25, 2009 29.51 29.63 29.31 29.37 183,266 +0.13(+0.43%)
Aug 24, 2009 29.36 29.51 29.16 29.24 134,819 +0.00(+0.00%)
Aug 21, 2009 28.95 29.29 28.95 29.24 101,837 +0.58(+2.01%)
Aug 20, 2009 28.42 28.77 28.42 28.66 89,656 +0.28(+0.97%)
Aug 19, 2009 27.87 28.46 27.87 28.39 113,789 +0.31(+1.12%)
Aug 18, 2009 27.87 28.22 27.87 28.07 194,214 +0.32(+1.16%)
Aug 17, 2009 28.07 28.38 27.64 27.75 197,179 -0.91(-3.18%)
Aug 14, 2009 28.96 28.99 28.41 28.66 97,759 -0.26(-0.90%)
Aug 13, 2009 28.89 28.96 28.60 28.93 288,109 +0.34(+1.18%)
Aug 12, 2009 28.25 28.78 28.25 28.59 309,685 +0.32(+1.14%)
Aug 11, 2009 28.48 28.48 28.16 28.27 470,965 -0.25(-0.89%)
Aug 10, 2009 28.64 28.68 28.39 28.52 206,536 -0.22(-0.75%)
Aug 07, 2009 28.84 28.90 28.52 28.74 169,662 +0.22(+0.76%)
Aug 06, 2009 28.85 28.85 28.32 28.52 160,801 -0.19(-0.68%)
Aug 05, 2009 28.82 28.83 28.43 28.72 115,829 -0.08(-0.29%)
Aug 04, 2009 28.62 28.88 28.58 28.80 83,410 -0.07(-0.23%)
Aug 03, 2009 28.71 28.90 28.55 28.87 994,536 +0.67(+2.38%)
Jul 31, 2009 28.24 28.37 28.00 28.19 307,405 +0.15(+0.53%)
Jul 30, 2009 27.94 28.25 27.92 28.04 782,290 +0.55(+1.98%)
Jul 29, 2009 27.55 27.66 27.37 27.50 530,638 -0.21(-0.75%)
Jul 28, 2009 27.73 27.84 27.48 27.71 107,053 -0.16(-0.59%)
Jul 27, 2009 27.78 27.96 27.63 27.87 211,680 +0.07(+0.27%)
Jul 24, 2009 27.58 27.80 27.45 27.80 399,387 +0.12(+0.43%)
Jul 23, 2009 27.16 27.80 27.15 27.68 457,072 +0.66(+2.46%)
Jul 22, 2009 26.85 27.22 26.85 27.01 69,079 -0.10(-0.36%)
Jul 21, 2009 27.20 27.27 26.78 27.11 309,502 +0.12(+0.44%)
Jul 20, 2009 26.83 27.02 26.69 26.99 166,702 +0.52(+1.95%)
Jul 17, 2009 26.42 26.54 26.34 26.48 79,757 +0.00(+0.00%)
Jul 16, 2009 26.22 26.59 26.14 26.48 416,326 +0.22(+0.82%)
Jul 15, 2009 25.87 26.33 25.83 26.26 96,394 +0.90(+3.57%)
Jul 14, 2009 25.34 25.43 25.20 25.36 177,858 +0.20(+0.80%)
Jul 13, 2009 24.83 25.21 24.56 25.15 29,613 +0.42(+1.69%)
Jul 10, 2009 24.57 24.85 24.55 24.74 68,605 -0.21(-0.84%)
Jul 09, 2009 24.97 25.07 24.80 24.94 156,523 +0.22(+0.88%)
Jul 08, 2009 24.74 24.91 24.39 24.73 68,052 -0.07(-0.27%)
Jul 07, 2009 25.27 25.27 24.77 24.80 158,129 -0.51(-2.01%)
Jul 06, 2009 25.20 25.30 25.00 25.30 114,645 -0.02(-0.09%)
Jul 02, 2009 25.73 25.74 25.31 25.33 568,727 -0.79(-3.03%)
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.