Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.03 -0.22 (-0.25%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.40 31.55 31.14 31.42 102,492 +0.17(+0.54%)
Feb 25, 2010 30.99 31.27 30.80 31.25 267,353 -0.21(-0.66%)
Feb 24, 2010 31.25 31.54 31.20 31.46 233,791 +0.15(+0.47%)
Feb 23, 2010 31.67 31.67 31.13 31.31 117,603 -0.35(-1.12%)
Feb 22, 2010 31.68 31.82 31.59 31.66 210,141 +0.05(+0.15%)
Feb 19, 2010 31.51 31.70 31.36 31.62 126,567 -0.12(-0.36%)
Feb 18, 2010 31.52 31.73 31.50 31.73 43,723 +0.16(+0.51%)
Feb 17, 2010 31.62 31.62 31.41 31.57 114,569 +0.08(+0.24%)
Feb 16, 2010 30.93 31.49 30.93 31.49 113,600 +0.64(+2.09%)
Feb 12, 2010 30.67 30.85 30.85 30.85 142,882 -0.15(-0.47%)
Feb 11, 2010 30.54 30.99 30.41 30.99 161,943 +0.30(+0.98%)
Feb 10, 2010 30.76 30.76 30.38 30.70 115,087 -0.01(-0.03%)
Feb 09, 2010 30.65 30.99 30.30 30.70 228,970 +0.61(+2.04%)
Feb 08, 2010 30.31 30.54 30.05 30.09 527,020 -0.23(-0.76%)
Feb 05, 2010 30.46 30.60 29.70 30.32 236,102 -0.09(-0.30%)
Feb 04, 2010 31.05 31.16 30.41 30.41 477,705 -1.14(-3.63%)
Feb 03, 2010 31.69 31.79 31.48 31.56 44,602 -0.27(-0.84%)
Feb 02, 2010 31.63 31.83 31.37 31.82 545,261 +0.51(+1.62%)
Feb 01, 2010 31.03 31.36 31.03 31.32 225,152 +0.57(+1.85%)
Jan 29, 2010 31.24 31.46 30.67 30.75 814,203 -0.41(-1.31%)
Jan 28, 2010 31.90 31.90 31.05 31.16 882,117 -0.54(-1.70%)
Jan 27, 2010 31.46 31.73 31.32 31.69 313,849 +0.00(+0.00%)
Jan 26, 2010 31.72 31.95 31.48 31.69 94,510 -0.19(-0.59%)
Jan 25, 2010 31.92 32.02 31.75 31.88 361,301 +0.33(+1.06%)
Jan 22, 2010 32.23 32.25 31.53 31.55 97,455 -0.74(-2.31%)
Jan 21, 2010 32.81 33.01 32.21 32.29 317,016 -0.62(-1.89%)
Jan 20, 2010 33.22 33.22 32.70 32.91 178,182 -0.73(-2.17%)
Jan 19, 2010 33.17 33.64 33.02 33.64 265,196 +0.38(+1.15%)
Jan 15, 2010 33.55 33.26 33.26 33.26 62,649 -0.33(-0.98%)
Jan 14, 2010 33.54 33.66 33.45 33.59 73,084 +0.07(+0.21%)
Jan 13, 2010 33.29 33.57 33.16 33.52 274,753 +0.28(+0.83%)
Jan 12, 2010 33.44 33.44 33.15 33.24 223,303 -0.42(-1.25%)
Jan 11, 2010 33.61 33.69 33.49 33.67 153,803 +0.21(+0.64%)
Jan 08, 2010 33.43 33.55 33.22 33.45 358,302 +0.21(+0.62%)
Jan 07, 2010 33.34 33.37 33.08 33.24 147,699 -0.16(-0.48%)
Jan 06, 2010 33.26 33.44 33.23 33.41 451,423 -0.01(-0.02%)
Jan 05, 2010 33.27 33.41 33.08 33.41 222,934 +0.28(+0.83%)
Jan 04, 2010 33.10 33.22 32.89 33.14 476,108 +0.67(+2.06%)
Dec 31, 2009 32.62 32.47 32.47 32.47 758,306 -0.05(-0.17%)
Dec 30, 2009 32.59 32.59 32.45 32.52 493,004 -0.19(-0.59%)
Dec 29, 2009 32.93 32.93 32.60 32.71 1,903,621 +0.09(+0.28%)
Dec 28, 2009 32.87 32.87 32.55 32.62 583,808 +0.00(+0.00%)
Dec 24, 2009 32.42 32.68 32.42 32.62 114,204 +0.13(+0.40%)
Dec 23, 2009 32.55 32.55 32.25 32.49 229,993 +0.18(+0.57%)
Dec 22, 2009 32.38 32.38 32.13 32.31 687,206 -0.02(-0.05%)
Dec 21, 2009 32.32 32.42 32.17 32.32 157,364 +0.18(+0.57%)
Dec 18, 2009 32.28 32.29 31.82 32.14 130,826 +0.08(+0.26%)
Dec 17, 2009 32.10 32.25 31.98 32.05 113,125 -0.52(-1.60%)
Dec 16, 2009 32.53 32.77 32.53 32.58 300,510 +0.21(+0.64%)
Dec 15, 2009 32.38 32.57 32.32 32.37 299,349 -0.26(-0.80%)
Dec 14, 2009 32.66 32.74 32.47 32.63 94,863 +0.22(+0.66%)
Dec 11, 2009 32.35 32.51 32.30 32.41 198,863 +0.08(+0.24%)
Dec 10, 2009 32.43 32.45 32.23 32.34 98,586 +0.23(+0.72%)
Dec 09, 2009 32.05 32.22 31.90 32.11 1,429,771 -0.09(-0.29%)
Dec 08, 2009 32.44 32.44 32.05 32.20 151,949 -0.46(-1.41%)
Dec 07, 2009 32.62 32.86 32.57 32.66 91,241 -0.15(-0.44%)
Dec 04, 2009 33.20 33.21 32.51 32.81 69,948 +0.15(+0.45%)
Dec 03, 2009 33.03 33.19 32.63 32.66 693,224 -0.27(-0.82%)
Dec 02, 2009 32.87 33.08 32.76 32.93 925,430 +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.