ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 43.11 43.27 42.84 43.16 365,539 +0.87(+2.06%)
Dec 31, 2009 42.49 42.29 42.29 42.29 582,200 -0.07(-0.17%)
Dec 30, 2009 42.45 42.45 42.26 42.36 378,511 -0.25(-0.59%)
Dec 29, 2009 42.89 42.89 42.46 42.61 1,461,532 +0.12(+0.28%)
Dec 28, 2009 42.81 42.81 42.39 42.49 448,227 +0.00(+0.00%)
Dec 24, 2009 42.23 42.57 42.23 42.49 87,682 +0.17(+0.40%)
Dec 23, 2009 42.39 42.39 42.00 42.32 176,581 +0.24(+0.57%)
Dec 22, 2009 42.17 42.17 41.85 42.08 527,612 -0.02(-0.05%)
Dec 21, 2009 42.10 42.23 41.90 42.10 120,819 +0.24(+0.57%)
Dec 18, 2009 42.04 42.06 41.44 41.86 100,444 +0.11(+0.26%)
Dec 17, 2009 41.81 42.00 41.66 41.75 86,854 -0.68(-1.60%)
Dec 16, 2009 42.37 42.68 42.37 42.43 230,721 +0.27(+0.64%)
Dec 15, 2009 42.17 42.42 42.10 42.16 229,830 -0.34(-0.80%)
Dec 14, 2009 42.54 42.64 42.29 42.50 72,833 +0.28(+0.66%)
Dec 11, 2009 42.14 42.35 42.07 42.22 152,680 +0.10(+0.24%)
Dec 10, 2009 42.24 42.27 41.98 42.12 75,691 +0.30(+0.72%)
Dec 09, 2009 41.74 41.97 41.55 41.82 1,097,727 -0.12(-0.29%)
Dec 08, 2009 42.25 42.25 41.74 41.94 116,661 -0.60(-1.41%)
Dec 07, 2009 42.49 42.80 42.42 42.54 70,052 -0.19(-0.44%)
Dec 04, 2009 43.24 43.25 42.35 42.73 53,704 +0.19(+0.45%)
Dec 03, 2009 43.02 43.23 42.50 42.54 532,233 -0.35(-0.82%)
Dec 02, 2009 42.81 43.09 42.67 42.89 710,512 +0.20(+0.47%)
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.