Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,315 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.57 31.65 506,663 -0.19(-0.59%)
Dec 29, 2009 32.04 32.04 31.72 31.83 1,956,363 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.67 31.74 599,983 +0.00(+0.00%)
Dec 24, 2009 31.55 31.80 31.55 31.74 117,368 +0.13(+0.40%)
Dec 23, 2009 31.67 31.67 31.38 31.62 236,366 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.44 706,245 -0.02(-0.05%)
Dec 21, 2009 31.45 31.55 31.30 31.45 161,724 +0.18(+0.57%)
Dec 18, 2009 31.41 31.42 30.96 31.27 134,451 +0.08(+0.26%)
Dec 17, 2009 31.23 31.38 31.12 31.19 116,260 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.70 308,836 +0.20(+0.64%)
Dec 15, 2009 31.50 31.69 31.45 31.50 307,643 -0.25(-0.80%)
Dec 14, 2009 31.78 31.85 31.59 31.75 97,492 +0.21(+0.66%)
Dec 11, 2009 31.48 31.64 31.43 31.54 204,372 +0.07(+0.24%)
Dec 10, 2009 31.56 31.58 31.36 31.47 101,317 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.04 31.24 1,469,385 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,158 -0.45(-1.41%)
Dec 07, 2009 31.74 31.98 31.69 31.78 93,769 -0.14(-0.44%)
Dec 04, 2009 32.30 32.31 31.64 31.92 71,886 +0.14(+0.45%)
Dec 03, 2009 32.14 32.30 31.75 31.78 712,431 -0.26(-0.82%)
Dec 02, 2009 31.98 32.19 31.88 32.04 951,070 +0.15(+0.47%)
Dec 01, 2009 31.65 31.99 31.65 31.89 182,143 +0.67(+2.15%)
Nov 30, 2009 31.26 31.40 31.01 31.22 592,077 +0.03(+0.10%)
Nov 27, 2009 30.70 31.38 30.69 31.19 81,647 -0.76(-2.38%)
Nov 25, 2009 31.89 31.96 31.74 31.95 40,934 +0.31(+0.99%)
Nov 24, 2009 31.78 31.78 31.34 31.64 394,915 -0.13(-0.42%)
Nov 23, 2009 31.63 32.00 31.63 31.77 298,020 +0.49(+1.55%)
Nov 20, 2009 31.28 31.33 31.10 31.29 199,677 -0.10(-0.33%)
Nov 19, 2009 31.63 31.63 31.16 31.39 67,761 -0.66(-2.07%)
Nov 18, 2009 32.04 32.06 31.79 32.06 157,496 +0.02(+0.07%)
Nov 17, 2009 31.97 32.04 31.71 32.03 104,872 -0.09(-0.28%)
Nov 16, 2009 31.96 32.27 31.88 32.12 163,451 +0.52(+1.65%)
Nov 13, 2009 31.38 31.67 31.22 31.60 242,467 +0.31(+1.00%)
Nov 12, 2009 31.44 31.72 31.20 31.29 107,139 -0.43(-1.34%)
Nov 11, 2009 31.77 31.97 31.56 31.71 968,015 +0.13(+0.40%)
Nov 10, 2009 31.50 31.63 31.26 31.59 98,710 -0.09(-0.28%)
Nov 09, 2009 31.38 31.68 31.27 31.68 116,341 +0.84(+2.71%)
Nov 06, 2009 30.67 30.90 30.55 30.84 61,497 +0.06(+0.19%)
Nov 05, 2009 30.37 30.78 30.37 30.78 53,896 +0.47(+1.55%)
Nov 04, 2009 30.20 30.58 30.20 30.31 1,253,812 +0.40(+1.32%)
Nov 03, 2009 29.71 30.00 29.55 29.91 62,124 -0.04(-0.12%)
Nov 02, 2009 29.92 30.26 29.57 29.95 100,352 +0.33(+1.11%)
Oct 30, 2009 30.38 30.53 29.59 29.62 166,582 -1.06(-3.46%)
Oct 29, 2009 30.19 30.73 30.08 30.68 130,411 +0.89(+2.98%)
Oct 28, 2009 30.43 30.48 29.71 29.79 972,592 -0.89(-2.90%)
Oct 27, 2009 30.95 30.95 30.63 30.68 132,878 -0.15(-0.48%)
Oct 26, 2009 31.26 31.61 30.77 30.83 192,323 -0.34(-1.10%)
Oct 23, 2009 31.35 31.80 31.15 31.18 39,847 -0.55(-1.72%)
Oct 22, 2009 31.41 31.79 31.18 31.72 50,172 +0.32(+1.02%)
Oct 21, 2009 31.42 31.90 31.39 31.40 137,103 -0.14(-0.45%)
Oct 20, 2009 31.35 31.83 31.35 31.54 106,965 -0.20(-0.64%)
Oct 19, 2009 31.61 31.80 31.43 31.74 167,797 +0.34(+1.09%)
Oct 16, 2009 31.32 31.45 31.15 31.40 107,789 -0.29(-0.92%)
Oct 15, 2009 31.41 31.69 31.39 31.69 165,334 +0.12(+0.38%)
Oct 14, 2009 31.56 31.58 31.31 31.57 731,631 +0.64(+2.05%)
Oct 13, 2009 31.06 31.06 30.75 30.94 287,598 +0.02(+0.07%)
Oct 12, 2009 31.15 31.21 30.90 30.91 245,500 -0.01(-0.02%)
Oct 09, 2009 30.83 30.92 30.75 30.92 65,374 +0.04(+0.12%)
Oct 08, 2009 30.85 31.00 30.66 30.88 251,350 +0.40(+1.30%)
Oct 07, 2009 30.47 30.50 30.27 30.49 390,493 +0.10(+0.32%)
Oct 06, 2009 30.29 30.58 30.19 30.39 1,122,743 +0.51(+1.70%)
Oct 05, 2009 29.61 29.93 29.52 29.88 73,724 +0.47(+1.60%)
Oct 02, 2009 29.18 29.64 29.13 29.41 226,656 -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.