ACWI Ishares MSCI ETF (NQ: ACWI )

102.33 USD -0.88 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 42.36 42.82 42.36 42.69 136,073 +0.90(+2.15%)
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%)
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.