Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.01 -0.24 (-0.28%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 32.52 32.88 32.52 32.78 177,232 +0.69(+2.15%)
Nov 30, 2009 32.13 32.27 31.87 32.08 576,115 +0.03(+0.10%)
Nov 27, 2009 31.56 32.25 31.54 32.05 79,446 -0.78(-2.39%)
Nov 25, 2009 32.78 32.84 32.61 32.84 39,831 +0.32(+0.99%)
Nov 24, 2009 32.66 32.66 32.21 32.51 384,269 -0.14(-0.42%)
Nov 23, 2009 32.51 32.89 32.51 32.65 289,986 +0.50(+1.55%)
Nov 20, 2009 32.15 32.20 31.96 32.15 194,294 -0.11(-0.33%)
Nov 19, 2009 32.51 32.51 32.02 32.26 65,934 -0.68(-2.07%)
Nov 18, 2009 32.93 32.94 32.67 32.94 153,250 +0.02(+0.07%)
Nov 17, 2009 32.86 32.93 32.59 32.92 102,045 -0.09(-0.28%)
Nov 16, 2009 32.84 33.17 32.77 33.01 159,044 +0.54(+1.65%)
Nov 13, 2009 32.25 32.55 32.08 32.48 235,930 +0.32(+1.00%)
Nov 12, 2009 32.31 32.60 32.07 32.15 104,250 -0.44(-1.34%)
Nov 11, 2009 32.65 32.86 32.44 32.59 941,918 +0.13(+0.40%)
Nov 10, 2009 32.38 32.51 32.13 32.46 96,049 -0.09(-0.28%)
Nov 09, 2009 32.25 32.55 32.14 32.55 113,205 +0.86(+2.71%)
Nov 06, 2009 31.52 31.75 31.39 31.69 59,840 +0.06(+0.19%)
Nov 05, 2009 31.21 31.63 31.21 31.63 52,443 +0.48(+1.55%)
Nov 04, 2009 31.04 31.43 31.04 31.15 1,220,010 +0.41(+1.32%)
Nov 03, 2009 30.53 30.83 30.37 30.74 60,449 -0.04(-0.12%)
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.