Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.67 +2.48 (+2.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 29.42 29.65 29.11 29.13 82,010 -0.29(-0.97%)
Jun 29, 2010 29.83 29.90 29.25 29.42 2,276,250 -1.22(-3.97%)
Jun 25, 2010 30.59 30.72 30.26 30.63 408,830 +0.20(+0.66%)
Jun 24, 2010 30.85 30.85 30.37 30.43 285,911 -0.50(-1.63%)
Jun 23, 2010 31.09 31.10 30.66 30.93 972,290 -0.06(-0.19%)
Jun 22, 2010 31.33 31.51 30.92 30.99 669,849 -0.41(-1.32%)
Jun 21, 2010 31.71 31.88 31.26 31.41 160,946 +0.10(+0.32%)
Jun 18, 2010 31.44 31.44 31.26 31.31 78,995 -0.05(-0.15%)
Jun 17, 2010 31.54 31.54 31.05 31.36 229,526 +0.04(+0.12%)
Jun 16, 2010 31.07 31.52 30.98 31.32 1,151,145 -0.01(-0.02%)
Jun 15, 2010 30.85 31.37 30.83 31.32 2,014,780 +0.80(+2.62%)
Jun 14, 2010 30.89 30.99 30.53 30.53 253,094 +0.00(+0.00%)
Jun 11, 2010 30.14 30.53 30.09 30.53 1,952,428 +0.11(+0.35%)
Jun 10, 2010 29.90 30.44 29.90 30.42 164,689 +0.98(+3.31%)
Jun 09, 2010 29.87 30.00 29.27 29.44 458,232 -0.10(-0.34%)
Jun 08, 2010 29.37 29.54 28.94 29.54 603,795 +0.45(+1.53%)
Jun 07, 2010 29.77 29.77 29.10 29.10 134,540 -0.41(-1.38%)
Jun 04, 2010 30.37 30.37 29.38 29.51 132,179 -1.21(-3.93%)
Jun 03, 2010 30.94 30.94 30.40 30.71 219,872 +0.00(+0.00%)
Jun 02, 2010 29.88 30.71 29.84 30.71 1,929,366 +0.92(+3.09%)
Jun 01, 2010 30.08 30.49 29.75 29.79 178,999 -0.41(-1.37%)
May 28, 2010 30.63 30.59 30.10 30.20 337,689 -0.43(-1.40%)
May 27, 2010 30.23 30.63 30.05 30.63 870,780 +1.28(+4.37%)
May 26, 2010 29.86 30.04 29.27 29.35 575,482 -0.22(-0.75%)
May 25, 2010 28.91 29.65 28.67 29.57 236,544 -0.07(-0.23%)
May 24, 2010 30.40 30.40 29.64 29.64 109,571 -0.51(-1.71%)
May 21, 2010 30.05 30.17 29.11 30.16 523,281 +0.61(+2.05%)
May 20, 2010 30.13 30.13 29.44 29.55 257,540 -1.26(-4.09%)
May 19, 2010 30.70 31.01 30.39 30.81 316,187 -0.09(-0.30%)
May 18, 2010 31.65 31.75 30.79 30.90 443,555 -0.55(-1.76%)
May 17, 2010 31.45 31.62 30.83 31.46 261,103 +0.02(+0.05%)
May 14, 2010 31.76 32.18 31.18 31.44 230,211 -0.73(-2.27%)
May 13, 2010 32.48 32.48 32.09 32.17 1,005,043 -0.30(-0.92%)
May 12, 2010 31.95 32.47 31.95 32.47 206,762 +0.48(+1.51%)
May 11, 2010 32.30 32.41 31.57 31.98 309,674 -0.22(-0.69%)
May 10, 2010 32.12 32.42 31.95 32.21 732,364 +1.69(+5.53%)
May 07, 2010 31.26 31.34 30.07 30.52 814,977 -0.42(-1.36%)
May 06, 2010 31.94 32.83 29.48 30.94 1,138,163 -1.04(-3.26%)
May 05, 2010 32.14 32.39 31.88 31.98 869,410 -0.63(-1.93%)
May 04, 2010 33.12 33.12 32.42 32.61 561,344 -1.11(-3.30%)
May 03, 2010 33.61 33.78 33.44 33.73 186,361 +0.40(+1.20%)
Apr 30, 2010 34.02 34.02 33.33 33.33 176,274 -0.56(-1.65%)
Apr 29, 2010 33.63 33.97 33.63 33.89 277,531 +0.48(+1.45%)
Apr 28, 2010 33.54 33.55 33.08 33.41 888,391 +0.07(+0.21%)
Apr 27, 2010 34.09 34.17 33.18 33.34 356,531 -0.97(-2.82%)
Apr 26, 2010 34.55 34.55 34.29 34.30 232,804 -0.19(-0.56%)
Apr 23, 2010 34.11 34.50 33.97 34.50 192,452 +0.30(+0.88%)
Apr 22, 2010 33.91 34.25 33.67 34.20 538,996 +0.03(+0.09%)
Apr 21, 2010 34.33 34.33 34.02 34.17 63,854 -0.20(-0.58%)
Apr 20, 2010 34.30 34.39 34.21 34.37 601,515 +0.38(+1.13%)
Apr 19, 2010 33.74 34.05 33.67 33.98 340,449 -0.06(-0.18%)
Apr 16, 2010 34.60 34.60 33.87 34.04 973,408 -0.60(-1.73%)
Apr 15, 2010 34.66 34.79 34.55 34.64 214,205 -0.13(-0.38%)
Apr 14, 2010 34.60 34.77 34.45 34.77 298,753 +0.49(+1.43%)
Apr 13, 2010 34.40 34.40 34.12 34.28 801,104 -0.08(-0.25%)
Apr 12, 2010 34.44 34.44 34.27 34.37 165,514 +0.06(+0.18%)
Apr 09, 2010 34.19 34.33 34.08 34.30 195,415 +0.27(+0.79%)
Apr 08, 2010 33.78 34.04 33.59 34.03 262,759 +0.10(+0.29%)
Apr 07, 2010 33.95 34.10 33.79 33.94 168,809 -0.25(-0.72%)
Apr 06, 2010 33.87 34.19 33.79 34.18 797,807 +0.08(+0.23%)
Apr 05, 2010 34.10 34.14 33.87 34.10 43,664 +0.22(+0.66%)
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.