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 (%)
Apr 30, 2010 44.31 44.31 43.41 43.41 135,337 -0.73(-1.65%)
Apr 29, 2010 43.80 44.25 43.80 44.14 213,079 +0.63(+1.45%)
Apr 28, 2010 43.69 43.70 43.08 43.51 682,075 +0.09(+0.21%)
Apr 27, 2010 44.40 44.50 43.22 43.42 273,732 -1.26(-2.82%)
Apr 26, 2010 45.00 45.00 44.66 44.68 178,739 -0.25(-0.56%)
Apr 23, 2010 44.43 44.93 44.25 44.93 147,758 +0.39(+0.88%)
Apr 22, 2010 44.17 44.61 43.85 44.54 413,822 +0.04(+0.09%)
Apr 21, 2010 44.72 44.72 44.31 44.50 49,025 -0.26(-0.58%)
Apr 20, 2010 44.67 44.79 44.55 44.76 461,822 +0.50(+1.13%)
Apr 19, 2010 43.95 44.35 43.85 44.26 261,385 -0.08(-0.18%)
Apr 16, 2010 45.06 45.06 44.12 44.34 747,348 -0.78(-1.73%)
Apr 15, 2010 45.14 45.31 45.00 45.12 164,459 -0.17(-0.38%)
Apr 14, 2010 45.06 45.29 44.87 45.29 229,372 +0.64(+1.43%)
Apr 13, 2010 44.80 44.80 44.44 44.65 615,059 -0.11(-0.25%)
Apr 12, 2010 44.86 44.86 44.63 44.76 127,076 +0.08(+0.18%)
Apr 09, 2010 44.53 44.72 44.39 44.68 150,033 +0.35(+0.79%)
Apr 08, 2010 44.00 44.34 43.75 44.33 201,737 +0.13(+0.29%)
Apr 07, 2010 44.22 44.42 44.01 44.20 129,606 -0.32(-0.72%)
Apr 06, 2010 44.11 44.53 44.01 44.52 612,528 +0.10(+0.23%)
Apr 05, 2010 44.42 44.47 44.12 44.42 33,524 +0.29(+0.66%)
Apr 01, 2010 44.11 44.13 44.13 44.13 516,600 +0.62(+1.42%)
Mar 31, 2010 43.60 43.72 43.38 43.51 49,911 -0.17(-0.39%)
Mar 30, 2010 43.61 43.81 43.53 43.68 175,058 +0.05(+0.11%)
Mar 29, 2010 43.23 43.65 43.23 43.63 184,589 +0.45(+1.04%)
Mar 26, 2010 43.32 43.47 43.01 43.18 184,073 +0.23(+0.54%)
Mar 25, 2010 43.28 43.49 42.93 42.95 825,200 -0.02(-0.05%)
Mar 24, 2010 43.20 43.20 42.91 42.97 108,231 -0.53(-1.22%)
Mar 23, 2010 43.37 43.50 43.17 43.50 484,013 +0.28(+0.65%)
Mar 22, 2010 42.62 43.33 42.48 43.22 264,358 +0.17(+0.39%)
Mar 19, 2010 43.65 43.65 42.96 43.05 348,941 -0.36(-0.83%)
Mar 18, 2010 43.67 43.67 43.32 43.41 227,454 -0.27(-0.62%)
Mar 17, 2010 43.63 43.81 43.50 43.68 175,145 +0.32(+0.74%)
Mar 16, 2010 42.94 43.36 42.94 43.36 168,055 +0.43(+1.00%)
Mar 15, 2010 42.69 42.95 42.59 42.93 88,292 -0.12(-0.28%)
Mar 12, 2010 43.25 43.25 42.85 43.05 147,675 +0.15(+0.35%)
Mar 11, 2010 42.51 42.90 42.49 42.90 151,897 +0.22(+0.52%)
Mar 10, 2010 42.61 42.89 42.54 42.68 108,711 +0.17(+0.39%)
Mar 09, 2010 42.40 42.76 42.30 42.51 243,876 -0.06(-0.13%)
Mar 08, 2010 42.56 42.73 42.43 42.57 372,890 -0.04(-0.09%)
Mar 05, 2010 42.27 42.65 42.07 42.61 70,400 +0.84(+2.01%)
Mar 04, 2010 41.99 42.01 41.62 41.77 194,165 -0.13(-0.31%)
Mar 03, 2010 41.95 42.16 41.81 41.90 93,476 +0.26(+0.62%)
Mar 02, 2010 41.83 41.83 41.49 41.64 1,173,405 +0.15(+0.36%)
Mar 01, 2010 41.17 41.49 41.08 41.49 2,895,143 +0.57(+1.39%)
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%)
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.