Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.76 +0.67 (+0.77%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 33.87 33.88 33.88 33.88 672,863 +0.48(+1.42%)
Mar 31, 2010 33.47 33.57 33.31 33.41 65,008 -0.13(-0.39%)
Mar 30, 2010 33.48 33.63 33.42 33.54 228,010 +0.04(+0.11%)
Mar 29, 2010 33.19 33.51 33.19 33.50 240,424 +0.35(+1.04%)
Mar 26, 2010 33.26 33.38 33.02 33.15 239,752 +0.18(+0.54%)
Mar 25, 2010 33.23 33.39 32.96 32.98 1,074,809 -0.02(-0.05%)
Mar 24, 2010 33.17 33.17 32.94 32.99 140,969 -0.41(-1.22%)
Mar 23, 2010 33.30 33.40 33.14 33.40 630,419 +0.21(+0.65%)
Mar 22, 2010 32.72 33.27 32.61 33.18 344,322 +0.13(+0.40%)
Mar 19, 2010 33.51 33.51 32.98 33.05 454,489 -0.28(-0.83%)
Mar 18, 2010 33.53 33.53 33.26 33.33 296,255 -0.21(-0.62%)
Mar 17, 2010 33.50 33.64 33.40 33.54 228,123 +0.25(+0.74%)
Mar 16, 2010 32.97 33.29 32.97 33.29 218,888 +0.33(+1.00%)
Mar 15, 2010 32.78 32.98 32.70 32.96 114,998 -0.09(-0.28%)
Mar 12, 2010 33.21 33.21 32.90 33.05 192,344 +0.12(+0.35%)
Mar 11, 2010 32.64 32.94 32.63 32.94 197,843 +0.17(+0.52%)
Mar 10, 2010 32.71 32.93 32.66 32.77 141,594 +0.13(+0.39%)
Mar 09, 2010 32.55 32.83 32.48 32.64 317,644 -0.04(-0.13%)
Mar 08, 2010 32.68 32.81 32.58 32.68 485,683 -0.03(-0.09%)
Mar 05, 2010 32.45 32.75 32.30 32.71 91,694 +0.64(+2.01%)
Mar 04, 2010 32.24 32.25 31.95 32.07 252,896 -0.10(-0.31%)
Mar 03, 2010 32.21 32.37 32.10 32.17 121,750 +0.20(+0.62%)
Mar 02, 2010 32.12 32.12 31.85 31.97 1,528,340 +0.12(+0.36%)
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.