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 (%)
Feb 26, 2010 30.55 30.69 30.29 30.56 105,354 +0.16(+0.54%)
Feb 25, 2010 30.15 30.42 29.97 30.40 274,819 -0.20(-0.66%)
Feb 24, 2010 30.40 30.68 30.36 30.60 240,320 +0.14(+0.47%)
Feb 23, 2010 30.81 30.81 30.28 30.46 120,888 -0.34(-1.12%)
Feb 22, 2010 30.82 30.95 30.74 30.80 216,009 +0.04(+0.15%)
Feb 19, 2010 30.65 30.84 30.51 30.76 130,102 -0.11(-0.36%)
Feb 18, 2010 30.66 30.87 30.65 30.87 44,944 +0.16(+0.51%)
Feb 17, 2010 30.76 30.76 30.56 30.71 117,768 +0.07(+0.24%)
Feb 16, 2010 30.09 30.64 30.09 30.64 116,772 +0.63(+2.09%)
Feb 12, 2010 29.84 30.01 30.01 30.01 146,872 -0.14(-0.47%)
Feb 11, 2010 29.71 30.15 29.58 30.15 166,465 +0.29(+0.98%)
Feb 10, 2010 29.93 29.93 29.55 29.86 118,301 -0.01(-0.02%)
Feb 09, 2010 29.82 30.15 29.48 29.87 235,364 +0.60(+2.04%)
Feb 08, 2010 29.49 29.71 29.23 29.27 541,738 -0.22(-0.76%)
Feb 05, 2010 29.63 29.76 28.90 29.50 242,696 -0.09(-0.30%)
Feb 04, 2010 30.20 30.31 29.58 29.58 491,046 -1.11(-3.63%)
Feb 03, 2010 30.83 30.92 30.62 30.70 45,847 -0.26(-0.84%)
Feb 02, 2010 30.77 30.97 30.52 30.96 560,488 +0.49(+1.62%)
Feb 01, 2010 30.18 30.51 30.18 30.47 231,440 +0.55(+1.85%)
Jan 29, 2010 30.39 30.61 29.84 29.91 836,941 -0.40(-1.31%)
Jan 28, 2010 31.03 31.03 30.20 30.31 906,752 -0.52(-1.70%)
Jan 27, 2010 30.61 30.87 30.47 30.83 322,613 +0.00(+0.00%)
Jan 26, 2010 30.85 31.08 30.62 30.83 97,150 -0.18(-0.59%)
Jan 25, 2010 31.05 31.15 30.88 31.02 371,391 +0.33(+1.06%)
Jan 22, 2010 31.36 31.38 30.68 30.69 100,177 -0.72(-2.31%)
Jan 21, 2010 31.92 32.12 31.33 31.41 325,869 -0.60(-1.89%)
Jan 20, 2010 32.32 32.32 31.81 32.02 183,158 -0.71(-2.17%)
Jan 19, 2010 32.27 32.73 32.12 32.73 272,602 +0.37(+1.15%)
Jan 15, 2010 32.64 32.36 32.36 32.36 64,399 -0.32(-0.98%)
Jan 14, 2010 32.63 32.74 32.54 32.68 75,125 +0.07(+0.21%)
Jan 13, 2010 32.39 32.66 32.26 32.61 282,426 +0.27(+0.83%)
Jan 12, 2010 32.53 32.53 32.25 32.34 229,539 -0.41(-1.25%)
Jan 11, 2010 32.70 32.77 32.58 32.75 158,099 +0.21(+0.64%)
Jan 08, 2010 32.52 32.64 32.32 32.54 368,309 +0.20(+0.62%)
Jan 07, 2010 32.43 32.46 32.18 32.34 151,823 -0.16(-0.48%)
Jan 06, 2010 32.36 32.54 32.33 32.50 464,030 -0.01(-0.02%)
Jan 05, 2010 32.37 32.51 32.18 32.51 229,160 +0.27(+0.83%)
Jan 04, 2010 32.20 32.32 32.00 32.24 489,404 +0.65(+2.06%)
Dec 31, 2009 31.74 31.59 31.59 31.59 779,483 -0.05(-0.17%)
Dec 30, 2009 31.71 31.71 31.56 31.64 506,772 -0.19(-0.59%)
Dec 29, 2009 32.03 32.03 31.71 31.83 1,956,783 +0.09(+0.28%)
Dec 28, 2009 31.98 31.98 31.66 31.74 600,112 +0.00(+0.00%)
Dec 24, 2009 31.54 31.80 31.54 31.74 117,393 +0.13(+0.40%)
Dec 23, 2009 31.66 31.66 31.37 31.61 236,416 +0.18(+0.57%)
Dec 22, 2009 31.50 31.50 31.26 31.43 706,397 -0.01(-0.05%)
Dec 21, 2009 31.44 31.54 31.30 31.44 161,759 +0.18(+0.57%)
Dec 18, 2009 31.40 31.41 30.95 31.27 134,480 +0.08(+0.26%)
Dec 17, 2009 31.23 31.37 31.12 31.18 116,285 -0.51(-1.60%)
Dec 16, 2009 31.65 31.88 31.65 31.69 308,902 +0.20(+0.64%)
Dec 15, 2009 31.50 31.68 31.44 31.49 307,709 -0.25(-0.80%)
Dec 14, 2009 31.77 31.85 31.59 31.74 97,513 +0.21(+0.66%)
Dec 11, 2009 31.47 31.63 31.42 31.53 204,416 +0.07(+0.24%)
Dec 10, 2009 31.55 31.57 31.36 31.46 101,339 +0.22(+0.72%)
Dec 09, 2009 31.18 31.35 31.03 31.24 1,469,700 -0.09(-0.29%)
Dec 08, 2009 31.56 31.56 31.18 31.33 156,192 -0.45(-1.41%)
Dec 07, 2009 31.74 31.97 31.68 31.77 93,789 -0.14(-0.44%)
Dec 04, 2009 32.30 32.30 31.63 31.92 71,902 +0.14(+0.45%)
Dec 03, 2009 32.13 32.29 31.74 31.77 712,584 -0.26(-0.82%)
Dec 02, 2009 31.98 32.18 31.87 32.03 951,274 +0.15(+0.47%)
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.