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 (%)
Jul 30, 2010 30.70 31.10 30.58 30.99 468,634 +0.01(+0.02%)
Jul 29, 2010 31.35 31.35 30.71 30.98 190,055 +0.10(+0.32%)
Jul 28, 2010 31.10 31.11 30.87 30.88 204,263 -0.23(-0.73%)
Jul 27, 2010 31.34 31.34 30.96 31.11 112,717 +0.08(+0.24%)
Jul 26, 2010 30.82 31.10 30.68 31.04 522,728 +0.28(+0.91%)
Jul 23, 2010 30.53 30.81 30.37 30.76 101,943 +0.23(+0.77%)
Jul 22, 2010 30.29 30.61 30.15 30.52 903,987 +0.87(+2.92%)
Jul 21, 2010 30.30 30.30 29.59 29.66 608,367 -0.52(-1.72%)
Jul 20, 2010 29.51 30.18 29.47 30.18 989,991 +0.30(+1.01%)
Jul 19, 2010 29.91 29.97 29.59 29.87 126,151 +0.19(+0.63%)
Jul 16, 2010 30.33 30.33 29.61 29.69 156,304 -0.84(-2.77%)
Jul 15, 2010 30.53 30.60 30.13 30.53 352,529 +0.03(+0.10%)
Jul 14, 2010 30.39 30.55 30.24 30.50 193,140 +0.11(+0.37%)
Jul 13, 2010 30.27 30.51 30.23 30.39 362,157 +0.47(+1.56%)
Jul 12, 2010 29.97 30.07 29.77 29.92 320,149 -0.15(-0.49%)
Jul 09, 2010 29.72 30.08 29.72 30.07 171,274 +0.18(+0.60%)
Jul 08, 2010 29.85 29.89 29.53 29.89 122,624 +0.32(+1.07%)
Jul 07, 2010 28.72 29.63 28.72 29.57 229,476 +0.81(+2.80%)
Jul 06, 2010 29.11 29.21 28.55 28.77 126,260 +0.36(+1.27%)
Jul 02, 2010 28.70 28.72 28.25 28.40 218,903 -0.11(-0.40%)
Jul 01, 2010 28.37 28.59 27.97 28.52 3,337,171 +0.17(+0.61%)
Jun 30, 2010 28.62 28.85 28.32 28.34 84,283 -0.28(-0.97%)
Jun 29, 2010 29.03 29.10 28.46 28.62 2,339,317 -1.18(-3.97%)
Jun 25, 2010 29.76 29.89 29.44 29.81 420,157 +0.20(+0.66%)
Jun 24, 2010 30.02 30.02 29.55 29.61 293,833 -0.49(-1.63%)
Jun 23, 2010 30.25 30.27 29.83 30.10 999,229 -0.06(-0.19%)
Jun 22, 2010 30.49 30.66 30.08 30.16 688,408 -0.40(-1.32%)
Jun 21, 2010 30.85 31.02 30.41 30.56 165,405 +0.10(+0.32%)
Jun 18, 2010 30.59 30.59 30.42 30.47 81,184 -0.04(-0.15%)
Jun 17, 2010 30.69 30.69 30.21 30.51 235,885 +0.04(+0.12%)
Jun 16, 2010 30.23 30.67 30.14 30.47 1,183,039 -0.01(-0.02%)
Jun 15, 2010 30.02 30.53 29.99 30.48 2,070,602 +0.78(+2.62%)
Jun 14, 2010 30.05 30.15 29.70 29.70 260,107 +0.00(+0.00%)
Jun 11, 2010 29.33 29.70 29.28 29.70 2,006,522 +0.10(+0.35%)
Jun 10, 2010 29.09 29.62 29.09 29.60 169,252 +0.95(+3.31%)
Jun 09, 2010 29.06 29.20 28.49 28.65 470,927 -0.10(-0.34%)
Jun 08, 2010 28.58 28.75 28.16 28.75 620,523 +0.43(+1.53%)
Jun 07, 2010 28.96 28.96 28.31 28.31 138,267 -0.40(-1.38%)
Jun 04, 2010 29.55 29.55 28.59 28.71 135,842 -1.17(-3.93%)
Jun 03, 2010 30.11 30.11 29.58 29.88 225,964 +0.00(+0.00%)
Jun 02, 2010 29.08 29.88 29.03 29.88 1,982,822 +0.90(+3.09%)
Jun 01, 2010 29.27 29.67 28.95 28.99 183,958 -0.40(-1.37%)
May 28, 2010 29.81 29.76 29.29 29.39 347,045 -0.42(-1.40%)
May 27, 2010 29.41 29.81 29.24 29.81 894,906 +1.25(+4.37%)
May 26, 2010 29.05 29.23 28.49 28.56 591,427 -0.22(-0.75%)
May 25, 2010 28.13 28.85 27.90 28.78 243,097 -0.07(-0.23%)
May 24, 2010 29.58 29.58 28.84 28.84 112,607 -0.50(-1.71%)
May 21, 2010 29.24 29.35 28.33 29.34 537,780 +0.59(+2.05%)
May 20, 2010 29.32 29.32 28.64 28.75 264,675 -1.23(-4.09%)
May 19, 2010 29.88 30.17 29.57 29.98 324,947 -0.09(-0.30%)
May 18, 2010 30.79 30.90 29.96 30.07 455,844 -0.54(-1.76%)
May 17, 2010 30.60 30.76 30.00 30.61 268,337 +0.01(+0.05%)
May 14, 2010 30.91 31.31 30.34 30.59 236,589 -0.71(-2.27%)
May 13, 2010 31.60 31.61 31.23 31.30 1,032,889 -0.29(-0.92%)
May 12, 2010 31.09 31.59 31.09 31.59 212,491 +0.47(+1.51%)
May 11, 2010 31.43 31.54 30.72 31.12 318,254 -0.22(-0.69%)
May 10, 2010 31.25 31.55 31.09 31.34 752,655 +1.64(+5.53%)
May 07, 2010 30.42 30.50 29.26 29.70 837,557 -0.41(-1.36%)
May 06, 2010 31.08 31.94 28.69 30.11 1,169,697 -1.02(-3.26%)
May 05, 2010 31.27 31.52 31.02 31.12 893,498 -0.61(-1.93%)
May 04, 2010 32.23 32.23 31.55 31.74 576,897 -1.08(-3.30%)
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.