ACWI Ishares MSCI ETF (NQ: ACWI )

102.95 USD -0.29 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.60 43.72 43.38 43.51 49,911 -0.17(-0.39%)
Mar 30, 2010 43.61 43.81 43.53 43.68 175,058 +0.05(+0.11%)
Mar 29, 2010 43.23 43.65 43.23 43.63 184,589 +0.45(+1.04%)
Mar 26, 2010 43.32 43.47 43.01 43.18 184,073 +0.23(+0.54%)
Mar 25, 2010 43.28 43.49 42.93 42.95 825,200 -0.02(-0.05%)
Mar 24, 2010 43.20 43.20 42.91 42.97 108,231 -0.53(-1.22%)
Mar 23, 2010 43.37 43.50 43.17 43.50 484,013 +0.28(+0.65%)
Mar 22, 2010 42.62 43.33 42.48 43.22 264,358 +0.17(+0.39%)
Mar 19, 2010 43.65 43.65 42.96 43.05 348,941 -0.36(-0.83%)
Mar 18, 2010 43.67 43.67 43.32 43.41 227,454 -0.27(-0.62%)
Mar 17, 2010 43.63 43.81 43.50 43.68 175,145 +0.32(+0.74%)
Mar 16, 2010 42.94 43.36 42.94 43.36 168,055 +0.43(+1.00%)
Mar 15, 2010 42.69 42.95 42.59 42.93 88,292 -0.12(-0.28%)
Mar 12, 2010 43.25 43.25 42.85 43.05 147,675 +0.15(+0.35%)
Mar 11, 2010 42.51 42.90 42.49 42.90 151,897 +0.22(+0.52%)
Mar 10, 2010 42.61 42.89 42.54 42.68 108,711 +0.17(+0.39%)
Mar 09, 2010 42.40 42.76 42.30 42.51 243,876 -0.06(-0.13%)
Mar 08, 2010 42.56 42.73 42.43 42.57 372,890 -0.04(-0.09%)
Mar 05, 2010 42.27 42.65 42.07 42.61 70,400 +0.84(+2.01%)
Mar 04, 2010 41.99 42.01 41.62 41.77 194,165 -0.13(-0.31%)
Mar 03, 2010 41.95 42.16 41.81 41.90 93,476 +0.26(+0.62%)
Mar 02, 2010 41.83 41.83 41.49 41.64 1,173,405 +0.15(+0.36%)
Mar 01, 2010 41.17 41.49 41.08 41.49 2,895,143 +0.57(+1.39%)
Feb 26, 2010 40.90 41.09 40.56 40.92 78,690 +0.22(+0.54%)
Feb 25, 2010 40.37 40.73 40.12 40.70 205,264 -0.27(-0.66%)
Feb 24, 2010 40.70 41.08 40.64 40.97 179,497 +0.19(+0.47%)
Feb 23, 2010 41.25 41.25 40.54 40.78 90,292 -0.46(-1.12%)
Feb 22, 2010 41.26 41.44 41.15 41.24 161,339 +0.06(+0.15%)
Feb 19, 2010 41.04 41.29 40.85 41.18 97,174 -0.15(-0.36%)
Feb 18, 2010 41.05 41.33 41.03 41.33 33,569 +0.21(+0.51%)
Feb 17, 2010 41.18 41.18 40.91 41.12 87,962 +0.10(+0.24%)
Feb 16, 2010 40.29 41.02 40.29 41.02 87,218 +0.84(+2.09%)
Feb 12, 2010 39.95 40.18 40.18 40.18 109,700 -0.19(-0.47%)
Feb 11, 2010 39.78 40.37 39.61 40.37 124,334 +0.39(+0.98%)
Feb 10, 2010 40.07 40.07 39.57 39.98 88,360 -0.01(-0.03%)
Feb 09, 2010 39.92 40.36 39.47 39.99 175,795 +0.80(+2.04%)
Feb 08, 2010 39.48 39.78 39.14 39.19 404,627 -0.30(-0.76%)
Feb 05, 2010 39.67 39.85 38.69 39.49 181,271 -0.12(-0.30%)
Feb 04, 2010 40.44 40.58 39.61 39.61 366,765 -1.49(-3.63%)
Feb 03, 2010 41.28 41.40 41.00 41.10 34,244 -0.35(-0.84%)
Feb 02, 2010 41.20 41.46 40.86 41.45 418,632 +0.66(+1.62%)
Feb 01, 2010 40.41 40.85 40.41 40.79 172,864 +0.74(+1.85%)
Jan 29, 2010 40.69 40.98 39.95 40.05 625,116 -0.53(-1.31%)
Jan 28, 2010 41.55 41.55 40.44 40.58 677,258 -0.70(-1.70%)
Jan 27, 2010 40.98 41.33 40.80 41.28 240,962 +0.00(+0.00%)
Jan 26, 2010 41.31 41.61 41.00 41.28 72,562 -0.25(-0.59%)
Jan 25, 2010 41.57 41.70 41.35 41.53 277,394 +0.44(+1.06%)
Jan 22, 2010 41.98 42.01 41.07 41.09 74,823 -0.97(-2.31%)
Jan 21, 2010 42.73 43.00 41.95 42.06 243,394 -0.81(-1.89%)
Jan 20, 2010 43.27 43.27 42.59 42.87 136,802 -0.95(-2.17%)
Jan 19, 2010 43.20 43.82 43.01 43.82 203,608 +0.50(+1.15%)
Jan 15, 2010 43.70 43.32 43.32 43.32 48,100 -0.43(-0.98%)
Jan 14, 2010 43.69 43.84 43.57 43.75 56,112 +0.09(+0.21%)
Jan 13, 2010 43.36 43.73 43.19 43.66 210,946 +0.36(+0.83%)
Jan 12, 2010 43.55 43.55 43.18 43.30 171,444 -0.55(-1.25%)
Jan 11, 2010 43.78 43.88 43.62 43.85 118,085 +0.28(+0.64%)
Jan 08, 2010 43.54 43.70 43.27 43.57 275,092 +0.27(+0.62%)
Jan 07, 2010 43.42 43.46 43.08 43.30 113,398 -0.21(-0.48%)
Jan 06, 2010 43.32 43.56 43.28 43.51 346,587 -0.01(-0.02%)
Jan 05, 2010 43.34 43.52 43.08 43.52 171,161 +0.36(+0.83%)
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.