ACWI Ishares MSCI ETF (NQ: ACWI )

103.24 USD +1.12 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.73 46.84 46.57 46.81 306,906 +0.15(+0.32%)
Dec 30, 2010 46.69 46.69 46.44 46.66 451,889 +0.05(+0.11%)
Dec 29, 2010 46.67 46.77 46.55 46.61 500,425 +0.17(+0.37%)
Dec 28, 2010 46.31 46.44 46.31 46.44 249,730 +0.08(+0.17%)
Dec 27, 2010 46.25 46.41 46.13 46.36 921,587 -0.01(-0.02%)
Dec 23, 2010 46.40 46.49 46.19 46.37 1,932,748 -0.02(-0.04%)
Dec 22, 2010 46.37 46.42 46.24 46.39 1,908,063 +0.09(+0.19%)
Dec 21, 2010 46.28 46.36 46.17 46.30 488,385 -0.05(-0.11%)
Dec 20, 2010 46.26 46.57 46.13 46.35 428,601 -0.07(-0.15%)
Dec 17, 2010 46.30 46.42 46.12 46.42 1,282,299 +0.10(+0.22%)
Dec 16, 2010 45.97 46.36 45.97 46.32 350,148 +0.22(+0.48%)
Dec 15, 2010 46.23 46.50 46.02 46.10 172,938 -0.44(-0.95%)
Dec 14, 2010 46.62 46.80 46.46 46.54 725,423 +0.07(+0.15%)
Dec 13, 2010 46.57 46.74 46.39 46.47 334,417 +0.33(+0.72%)
Dec 10, 2010 46.03 46.27 45.96 46.14 163,109 +0.06(+0.13%)
Dec 09, 2010 46.24 46.24 45.82 46.08 269,190 +0.19(+0.41%)
Dec 08, 2010 45.86 46.02 45.62 45.89 139,567 +0.09(+0.20%)
Dec 07, 2010 46.47 46.50 45.80 45.80 482,169 -0.12(-0.26%)
Dec 06, 2010 45.82 46.01 45.71 45.92 115,753 -0.07(-0.15%)
Dec 03, 2010 45.68 46.01 45.59 45.99 240,730 +0.24(+0.52%)
Dec 02, 2010 45.06 45.76 45.03 45.75 268,359 +0.77(+1.71%)
Dec 01, 2010 44.58 45.05 44.58 44.98 242,957 +1.13(+2.58%)
Nov 30, 2010 43.72 44.51 43.52 43.85 459,094 -0.35(-0.79%)
Nov 29, 2010 44.19 44.35 43.73 44.20 337,282 -0.25(-0.56%)
Nov 26, 2010 44.39 44.60 44.20 44.45 498,223 -0.41(-0.91%)
Nov 24, 2010 44.55 44.86 44.86 44.86 545,106 +0.60(+1.36%)
Nov 23, 2010 44.58 44.61 44.08 44.26 342,184 -1.07(-2.36%)
Nov 22, 2010 45.03 45.39 44.76 45.33 138,079 -0.21(-0.46%)
Nov 19, 2010 45.30 45.54 45.01 45.54 167,817 +0.08(+0.18%)
Nov 18, 2010 45.27 45.52 45.21 45.46 88,978 +0.98(+2.20%)
Nov 17, 2010 44.55 44.71 44.39 44.48 285,727 +0.10(+0.23%)
Nov 16, 2010 44.96 44.98 44.21 44.38 448,940 -0.96(-2.12%)
Nov 15, 2010 45.65 45.71 45.32 45.34 218,775 -0.04(-0.09%)
Nov 12, 2010 45.69 45.83 45.14 45.38 253,258 -0.47(-1.03%)
Nov 11, 2010 45.77 45.96 45.57 45.85 190,630 -0.22(-0.48%)
Nov 10, 2010 46.21 46.21 45.62 46.07 345,257 +0.12(+0.26%)
Nov 09, 2010 46.74 46.74 45.72 45.95 307,686 -0.38(-0.82%)
Nov 08, 2010 46.42 46.42 46.12 46.33 790,136 -0.18(-0.39%)
Nov 05, 2010 46.53 46.70 46.32 46.51 286,272 -0.09(-0.19%)
Nov 04, 2010 46.17 46.60 46.05 46.60 880,120 +1.03(+2.26%)
Nov 03, 2010 45.37 45.63 44.95 45.57 241,262 +0.25(+0.55%)
Nov 02, 2010 45.33 45.45 45.24 45.32 266,851 +0.43(+0.96%)
Nov 01, 2010 45.08 45.23 44.64 44.89 176,549 +0.06(+0.13%)
Oct 29, 2010 44.79 44.89 44.74 44.83 54,529 +0.00(+0.00%)
Oct 28, 2010 45.00 45.00 44.61 44.83 167,531 +0.23(+0.52%)
Oct 27, 2010 44.60 44.62 44.21 44.60 107,440 -0.46(-1.02%)
Oct 25, 2010 45.37 45.42 45.00 45.06 159,359 +0.15(+0.33%)
Oct 22, 2010 44.82 44.91 44.75 44.91 62,608 +0.11(+0.25%)
Oct 21, 2010 45.06 45.18 44.44 44.80 81,444 -0.04(-0.09%)
Oct 20, 2010 44.43 44.97 44.33 44.84 158,990 +0.64(+1.45%)
Oct 19, 2010 44.26 44.61 43.99 44.20 172,832 -0.92(-2.04%)
Oct 18, 2010 44.98 45.20 44.82 45.12 1,369,091 +0.12(+0.27%)
Oct 15, 2010 45.47 45.47 44.75 45.00 115,963 -0.13(-0.29%)
Oct 14, 2010 44.98 45.23 44.84 45.13 164,966 +0.07(+0.16%)
Oct 13, 2010 44.99 45.23 44.78 45.06 309,672 +0.55(+1.24%)
Oct 12, 2010 44.32 44.59 44.00 44.51 131,826 -0.05(-0.11%)
Oct 11, 2010 44.62 44.68 44.42 44.56 85,322 +0.03(+0.07%)
Oct 08, 2010 44.29 44.63 44.17 44.53 77,757 +0.36(+0.82%)
Oct 07, 2010 44.64 44.64 44.00 44.17 334,844 -0.22(-0.50%)
Oct 06, 2010 44.24 44.42 44.15 44.39 670,433 +0.20(+0.45%)
Oct 05, 2010 43.52 44.19 43.52 44.19 538,439 +1.03(+2.39%)
Oct 04, 2010 43.52 43.52 42.94 43.16 186,727 -0.44(-1.01%)
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.