ACWI Ishares MSCI ETF (NQ: ACWI )

92.96 USD +1.29 (+1.41%)
Official Closing Price Updated: 5:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 43.72 44.51 43.52 43.85 459,094 -0.35(-0.79%)
Nov 29, 2010 44.19 44.35 43.73 44.20 337,282 -0.25(-0.56%)
Nov 26, 2010 44.39 44.60 44.20 44.45 498,223 -0.41(-0.91%)
Nov 24, 2010 44.55 44.86 44.86 44.86 545,106 +0.60(+1.36%)
Nov 23, 2010 44.58 44.61 44.08 44.26 342,184 -1.07(-2.36%)
Nov 22, 2010 45.03 45.39 44.76 45.33 138,079 -0.21(-0.46%)
Nov 19, 2010 45.30 45.54 45.01 45.54 167,817 +0.08(+0.18%)
Nov 18, 2010 45.27 45.52 45.21 45.46 88,978 +0.98(+2.20%)
Nov 17, 2010 44.55 44.71 44.39 44.48 285,727 +0.10(+0.23%)
Nov 16, 2010 44.96 44.98 44.21 44.38 448,940 -0.96(-2.12%)
Nov 15, 2010 45.65 45.71 45.32 45.34 218,775 -0.04(-0.09%)
Nov 12, 2010 45.69 45.83 45.14 45.38 253,258 -0.47(-1.03%)
Nov 11, 2010 45.77 45.96 45.57 45.85 190,630 -0.22(-0.48%)
Nov 10, 2010 46.21 46.21 45.62 46.07 345,257 +0.12(+0.26%)
Nov 09, 2010 46.74 46.74 45.72 45.95 307,686 -0.38(-0.82%)
Nov 08, 2010 46.42 46.42 46.12 46.33 790,136 -0.18(-0.39%)
Nov 05, 2010 46.53 46.70 46.32 46.51 286,272 -0.09(-0.19%)
Nov 04, 2010 46.17 46.60 46.05 46.60 880,120 +1.03(+2.26%)
Nov 03, 2010 45.37 45.63 44.95 45.57 241,262 +0.25(+0.55%)
Nov 02, 2010 45.33 45.45 45.24 45.32 266,851 +0.43(+0.96%)
Nov 01, 2010 45.08 45.23 44.64 44.89 176,549 +0.06(+0.13%)
Oct 29, 2010 44.79 44.89 44.74 44.83 54,529 +0.00(+0.00%)
Oct 28, 2010 45.00 45.00 44.61 44.83 167,531 +0.23(+0.52%)
Oct 27, 2010 44.60 44.62 44.21 44.60 107,440 -0.46(-1.02%)
Oct 25, 2010 45.37 45.42 45.00 45.06 159,359 +0.15(+0.33%)
Oct 22, 2010 44.82 44.91 44.75 44.91 62,608 +0.11(+0.25%)
Oct 21, 2010 45.06 45.18 44.44 44.80 81,444 -0.04(-0.09%)
Oct 20, 2010 44.43 44.97 44.33 44.84 158,990 +0.64(+1.45%)
Oct 19, 2010 44.26 44.61 43.99 44.20 172,832 -0.92(-2.04%)
Oct 18, 2010 44.98 45.20 44.82 45.12 1,369,091 +0.12(+0.27%)
Oct 15, 2010 45.47 45.47 44.75 45.00 115,963 -0.13(-0.29%)
Oct 14, 2010 44.98 45.23 44.84 45.13 164,966 +0.07(+0.16%)
Oct 13, 2010 44.99 45.23 44.78 45.06 309,672 +0.55(+1.24%)
Oct 12, 2010 44.32 44.59 44.00 44.51 131,826 -0.05(-0.11%)
Oct 11, 2010 44.62 44.68 44.42 44.56 85,322 +0.03(+0.07%)
Oct 08, 2010 44.29 44.63 44.17 44.53 77,757 +0.36(+0.82%)
Oct 07, 2010 44.64 44.64 44.00 44.17 334,844 -0.22(-0.50%)
Oct 06, 2010 44.24 44.42 44.15 44.39 670,433 +0.20(+0.45%)
Oct 05, 2010 43.52 44.19 43.52 44.19 538,439 +1.03(+2.39%)
Oct 04, 2010 43.52 43.52 42.94 43.16 186,727 -0.44(-1.01%)
Oct 01, 2010 43.55 43.64 43.29 43.60 153,957 +0.39(+0.90%)
Sep 30, 2010 43.41 43.73 42.98 43.21 379,113 -0.09(-0.21%)
Sep 29, 2010 43.32 43.49 43.13 43.30 155,546 +0.04(+0.09%)
Sep 28, 2010 43.08 43.35 42.77 43.26 446,812 +0.09(+0.21%)
Sep 27, 2010 43.37 43.39 43.11 43.17 219,922 -0.15(-0.35%)
Sep 24, 2010 43.13 43.33 42.88 43.32 57,350 +0.99(+2.34%)
Sep 23, 2010 42.53 42.73 42.25 42.33 82,919 -0.37(-0.87%)
Sep 22, 2010 42.92 43.04 42.55 42.70 754,975 -0.11(-0.26%)
Sep 21, 2010 43.14 43.16 42.62 42.81 343,375 -0.16(-0.37%)
Sep 20, 2010 42.55 43.05 42.35 42.97 522,735 +0.74(+1.75%)
Sep 17, 2010 42.58 42.58 42.17 42.23 73,431 -0.26(-0.61%)
Sep 15, 2010 42.21 42.52 42.01 42.49 81,872 +0.09(+0.21%)
Sep 14, 2010 42.09 42.59 42.01 42.40 140,014 +0.14(+0.33%)
Sep 13, 2010 42.09 42.27 42.02 42.26 256,083 +0.71(+1.71%)
Sep 10, 2010 41.46 41.64 41.43 41.55 112,029 +0.09(+0.22%)
Sep 09, 2010 41.74 41.74 41.31 41.46 116,236 +0.28(+0.68%)
Sep 08, 2010 41.01 41.40 40.99 41.18 56,433 +0.32(+0.78%)
Sep 07, 2010 41.32 41.32 40.85 40.86 110,565 -0.53(-1.28%)
Sep 03, 2010 41.40 41.51 41.16 41.39 66,446 +0.36(+0.88%)
Sep 02, 2010 40.66 41.03 40.54 41.03 681,526 +0.47(+1.16%)
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.