ACWI Ishares MSCI ETF (NQ: ACWI )

99.62 USD -0.99 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.85 42.03 41.51 41.79 442,321 +0.04(+0.10%)
Nov 27, 2009 41.10 42.01 41.08 41.75 60,996 -1.02(-2.38%)
Nov 25, 2009 42.69 42.78 42.48 42.77 30,581 +0.42(+0.99%)
Nov 24, 2009 42.54 42.54 41.95 42.35 295,028 -0.18(-0.42%)
Nov 23, 2009 42.34 42.84 42.34 42.53 222,641 +0.65(+1.55%)
Nov 20, 2009 41.87 41.94 41.63 41.88 149,172 -0.14(-0.33%)
Nov 19, 2009 42.34 42.34 41.71 42.02 50,622 -0.89(-2.07%)
Nov 18, 2009 42.89 42.91 42.55 42.91 117,660 +0.03(+0.07%)
Nov 17, 2009 42.80 42.89 42.45 42.88 78,347 -0.12(-0.28%)
Nov 16, 2009 42.78 43.20 42.68 43.00 122,109 +0.70(+1.65%)
Nov 13, 2009 42.00 42.40 41.79 42.30 181,139 +0.42(+1.00%)
Nov 12, 2009 42.08 42.46 41.77 41.88 80,040 -0.57(-1.34%)
Nov 11, 2009 42.52 42.80 42.25 42.45 723,171 +0.17(+0.40%)
Nov 10, 2009 42.17 42.34 41.85 42.28 73,743 -0.12(-0.28%)
Nov 09, 2009 42.00 42.40 41.86 42.40 86,915 +1.12(+2.71%)
Nov 06, 2009 41.06 41.36 40.89 41.28 45,943 +0.08(+0.19%)
Nov 05, 2009 40.65 41.20 40.65 41.20 40,264 +0.63(+1.55%)
Nov 04, 2009 40.43 40.94 40.43 40.57 936,680 +0.53(+1.32%)
Nov 03, 2009 39.77 40.16 39.56 40.04 46,411 -0.05(-0.12%)
Nov 02, 2009 40.05 40.50 39.58 40.09 74,970 +0.44(+1.11%)
Oct 30, 2009 40.66 40.87 39.61 39.65 124,448 -1.42(-3.46%)
Oct 29, 2009 40.41 41.13 40.26 41.07 97,426 +1.19(+2.98%)
Oct 28, 2009 40.73 40.80 39.77 39.88 726,590 -1.19(-2.90%)
Oct 27, 2009 41.43 41.43 41.00 41.07 99,269 -0.20(-0.48%)
Oct 26, 2009 41.85 42.31 41.19 41.27 143,678 -0.46(-1.10%)
Oct 23, 2009 41.97 42.56 41.70 41.73 29,769 -0.73(-1.72%)
Oct 22, 2009 42.04 42.55 41.74 42.46 37,482 +0.43(+1.02%)
Oct 21, 2009 42.06 42.70 42.02 42.03 102,425 -0.19(-0.45%)
Oct 20, 2009 41.97 42.61 41.97 42.22 79,910 -0.27(-0.64%)
Oct 19, 2009 42.31 42.57 42.07 42.49 125,356 +0.46(+1.09%)
Oct 16, 2009 41.93 42.10 41.70 42.03 80,526 -0.39(-0.92%)
Oct 15, 2009 42.04 42.42 42.02 42.42 123,516 +0.16(+0.38%)
Oct 14, 2009 42.25 42.27 41.91 42.26 546,577 +0.85(+2.05%)
Oct 13, 2009 41.58 41.58 41.16 41.41 214,855 +0.03(+0.07%)
Oct 12, 2009 41.70 41.78 41.36 41.38 183,405 -0.01(-0.02%)
Oct 09, 2009 41.27 41.39 41.16 41.39 48,839 +0.05(+0.12%)
Oct 08, 2009 41.30 41.50 41.04 41.34 187,775 +0.53(+1.30%)
Oct 07, 2009 40.79 40.83 40.51 40.81 291,724 +0.13(+0.32%)
Oct 06, 2009 40.54 40.94 40.41 40.68 838,763 +0.68(+1.70%)
Oct 05, 2009 39.64 40.06 39.52 40.00 55,077 +0.63(+1.60%)
Oct 02, 2009 39.06 39.68 38.99 39.37 169,327 -0.32(-0.81%)
Oct 01, 2009 40.65 40.66 39.69 39.69 1,058,752 -1.06(-2.60%)
Sep 30, 2009 40.98 41.00 40.31 40.75 48,166 -0.05(-0.12%)
Sep 29, 2009 40.72 40.95 40.55 40.80 134,509 +0.03(+0.08%)
Sep 28, 2009 40.31 40.95 40.30 40.77 58,673 +0.52(+1.28%)
Sep 25, 2009 40.34 40.56 40.14 40.25 41,226 -0.21(-0.52%)
Sep 24, 2009 41.07 41.26 40.25 40.46 218,292 -0.44(-1.08%)
Sep 23, 2009 41.57 41.67 40.90 40.90 152,068 -0.48(-1.16%)
Sep 22, 2009 41.39 41.48 41.17 41.38 127,537 +0.48(+1.17%)
Sep 21, 2009 40.80 40.97 40.58 40.90 41,233 -0.35(-0.85%)
Sep 18, 2009 41.21 41.37 41.04 41.25 1,410,579 +0.05(+0.12%)
Sep 17, 2009 41.33 42.15 41.00 41.20 55,121 -0.12(-0.29%)
Sep 16, 2009 41.11 41.36 40.83 41.32 157,035 +0.74(+1.82%)
Sep 15, 2009 40.43 40.70 40.20 40.58 1,885,910 +0.16(+0.40%)
Sep 14, 2009 39.82 40.48 39.69 40.42 61,052 +0.09(+0.22%)
Sep 11, 2009 40.52 40.57 40.22 40.33 51,959 -0.05(-0.12%)
Sep 10, 2009 39.97 40.38 39.78 40.38 439,949 +0.45(+1.13%)
Sep 09, 2009 39.81 40.09 39.67 39.93 94,364 +0.39(+0.99%)
Sep 08, 2009 39.77 39.83 39.44 39.54 696,763 +0.62(+1.59%)
Sep 04, 2009 38.56 38.99 38.39 38.92 29,669 +0.54(+1.41%)
Sep 03, 2009 38.29 38.38 38.07 38.38 29,424 +0.31(+0.81%)
Sep 02, 2009 37.80 38.23 37.68 38.07 87,535 +0.03(+0.08%)
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.