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 (%)
Oct 29, 2010 33.76 33.83 33.72 33.79 72,351 +0.00(+0.00%)
Oct 28, 2010 33.91 33.91 33.62 33.79 222,287 +0.17(+0.52%)
Oct 27, 2010 33.61 33.63 33.32 33.61 142,556 -0.35(-1.02%)
Oct 25, 2010 34.19 34.23 33.91 33.96 211,444 +0.11(+0.33%)
Oct 22, 2010 33.78 33.85 33.73 33.85 83,071 +0.08(+0.25%)
Oct 21, 2010 33.96 34.05 33.49 33.76 108,063 -0.03(-0.09%)
Oct 20, 2010 33.49 33.89 33.41 33.79 210,955 +0.48(+1.45%)
Oct 19, 2010 33.36 33.62 33.15 33.31 229,321 -0.69(-2.04%)
Oct 18, 2010 33.90 34.07 33.78 34.01 1,816,572 +0.09(+0.27%)
Oct 15, 2010 34.27 34.27 33.73 33.91 153,864 -0.10(-0.29%)
Oct 14, 2010 33.90 34.09 33.79 34.01 218,884 +0.05(+0.16%)
Oct 13, 2010 33.91 34.09 33.75 33.96 410,886 +0.41(+1.24%)
Oct 12, 2010 33.40 33.61 33.16 33.55 174,912 -0.04(-0.11%)
Oct 11, 2010 33.63 33.67 33.48 33.58 113,209 +0.02(+0.07%)
Oct 08, 2010 33.38 33.63 33.29 33.56 103,171 +0.27(+0.81%)
Oct 07, 2010 33.64 33.64 33.16 33.29 444,286 -0.17(-0.50%)
Oct 06, 2010 33.34 33.48 33.27 33.46 889,560 +0.15(+0.45%)
Oct 05, 2010 32.80 33.30 32.80 33.30 714,425 +0.78(+2.39%)
Oct 04, 2010 32.80 32.80 32.36 32.53 247,757 -0.33(-1.01%)
Oct 01, 2010 32.82 32.89 32.63 32.86 204,277 +0.29(+0.90%)
Sep 30, 2010 32.72 32.96 32.39 32.57 503,024 -0.07(-0.21%)
Sep 29, 2010 32.65 32.78 32.51 32.63 206,385 +0.03(+0.09%)
Sep 28, 2010 32.47 32.67 32.23 32.60 592,850 +0.07(+0.21%)
Sep 27, 2010 32.69 32.70 32.49 32.54 291,802 -0.11(-0.35%)
Sep 24, 2010 32.51 32.66 32.32 32.65 76,094 +0.75(+2.34%)
Sep 23, 2010 32.05 32.20 31.84 31.90 110,020 -0.28(-0.87%)
Sep 22, 2010 32.34 32.44 32.07 32.18 1,001,735 -0.08(-0.26%)
Sep 21, 2010 32.51 32.53 32.12 32.26 455,605 -0.12(-0.37%)
Sep 20, 2010 32.07 32.45 31.92 32.39 693,588 +0.56(+1.75%)
Sep 17, 2010 32.09 32.09 31.78 31.83 97,431 -0.20(-0.61%)
Sep 15, 2010 31.81 32.05 31.66 32.02 108,631 +0.07(+0.21%)
Sep 14, 2010 31.72 32.10 31.66 31.96 185,776 +0.11(+0.33%)
Sep 13, 2010 31.72 31.86 31.67 31.85 339,782 +0.54(+1.71%)
Sep 10, 2010 31.25 31.38 31.22 31.31 148,645 +0.07(+0.22%)
Sep 09, 2010 31.46 31.46 31.13 31.25 154,227 +0.21(+0.68%)
Sep 08, 2010 30.91 31.20 30.89 31.04 74,877 +0.24(+0.78%)
Sep 07, 2010 31.14 31.14 30.79 30.79 146,702 -0.40(-1.28%)
Sep 03, 2010 31.20 31.28 31.02 31.19 88,163 +0.27(+0.88%)
Sep 02, 2010 30.64 30.92 30.55 30.92 904,279 +0.35(+1.16%)
Sep 01, 2010 30.22 30.61 30.18 30.57 210,587 +0.91(+3.07%)
Aug 31, 2010 29.59 29.84 29.44 29.66 196,810 +0.06(+0.20%)
Aug 30, 2010 29.96 29.98 29.58 29.60 604,412 -0.47(-1.58%)
Aug 27, 2010 29.73 30.09 29.39 30.07 119,650 +0.60(+2.02%)
Aug 26, 2010 29.78 29.89 29.45 29.48 203,012 -0.11(-0.36%)
Aug 25, 2010 29.47 29.61 29.20 29.58 1,176,549 +0.00(+0.00%)
Aug 24, 2010 29.63 29.82 29.44 29.58 304,714 -0.44(-1.46%)
Aug 23, 2010 30.32 30.38 30.02 30.02 437,468 -0.15(-0.50%)
Aug 20, 2010 30.27 30.27 29.98 30.17 107,624 -0.25(-0.82%)
Aug 19, 2010 30.85 30.86 30.24 30.42 129,872 -0.49(-1.59%)
Aug 18, 2010 30.83 31.03 30.71 30.91 98,710 +0.05(+0.17%)
Aug 17, 2010 30.77 31.06 30.69 30.86 164,044 +0.34(+1.11%)
Aug 16, 2010 30.29 30.59 30.16 30.52 137,546 +0.16(+0.52%)
Aug 13, 2010 30.41 30.53 30.33 30.36 150,907 -0.03(-0.10%)
Aug 12, 2010 30.12 30.50 30.12 30.39 221,043 -0.09(-0.30%)
Aug 11, 2010 30.89 30.89 30.48 30.48 366,099 -1.24(-3.90%)
Aug 10, 2010 31.56 31.71 31.27 31.71 244,781 -0.14(-0.45%)
Aug 09, 2010 31.79 31.90 31.65 31.86 649,348 +0.14(+0.45%)
Aug 06, 2010 31.54 31.71 31.35 31.71 198,619 -0.04(-0.12%)
Aug 05, 2010 31.53 31.78 31.53 31.75 212,146 -0.08(-0.26%)
Aug 04, 2010 31.74 31.84 31.56 31.83 155,370 +0.05(+0.14%)
Aug 03, 2010 31.71 31.83 31.50 31.79 249,875 -0.07(-0.21%)
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.