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 (%)
Aug 31, 2010 39.26 39.59 39.06 39.35 148,330 +0.08(+0.20%)
Aug 30, 2010 39.75 39.78 39.25 39.27 455,526 -0.63(-1.58%)
Aug 27, 2010 39.45 39.93 39.00 39.90 90,177 +0.79(+2.02%)
Aug 26, 2010 39.51 39.66 39.07 39.11 153,004 -0.14(-0.36%)
Aug 25, 2010 39.10 39.29 38.75 39.25 886,727 +0.00(+0.00%)
Aug 24, 2010 39.32 39.57 39.06 39.25 229,653 -0.58(-1.46%)
Aug 23, 2010 40.23 40.31 39.83 39.83 329,706 -0.20(-0.50%)
Aug 20, 2010 40.16 40.16 39.78 40.03 81,113 -0.33(-0.82%)
Aug 19, 2010 40.93 40.94 40.13 40.36 97,881 -0.65(-1.58%)
Aug 18, 2010 40.91 41.17 40.75 41.01 74,395 +0.07(+0.17%)
Aug 17, 2010 40.83 41.21 40.72 40.94 123,635 +0.45(+1.11%)
Aug 16, 2010 40.19 40.59 40.02 40.49 103,664 +0.21(+0.52%)
Aug 13, 2010 40.35 40.51 40.24 40.28 113,734 -0.04(-0.10%)
Aug 12, 2010 39.97 40.47 39.97 40.32 166,593 -0.12(-0.30%)
Aug 11, 2010 40.99 40.99 40.44 40.44 275,917 -1.64(-3.90%)
Aug 10, 2010 41.87 42.08 41.49 42.08 184,484 -0.19(-0.45%)
Aug 09, 2010 42.18 42.32 42.00 42.27 489,393 +0.19(+0.45%)
Aug 06, 2010 41.85 42.08 41.60 42.08 149,693 -0.05(-0.12%)
Aug 05, 2010 41.83 42.17 41.83 42.13 159,888 -0.11(-0.26%)
Aug 04, 2010 42.12 42.25 41.88 42.24 117,098 +0.06(+0.14%)
Aug 03, 2010 42.07 42.23 41.80 42.18 188,323 -0.09(-0.21%)
Aug 02, 2010 41.80 42.27 41.60 42.27 298,862 +1.16(+2.82%)
Jul 30, 2010 40.73 41.25 40.56 41.11 353,270 +0.01(+0.02%)
Jul 29, 2010 41.59 41.59 40.74 41.10 143,269 +0.13(+0.32%)
Jul 28, 2010 41.25 41.27 40.95 40.97 153,980 -0.30(-0.73%)
Jul 27, 2010 41.58 41.58 41.07 41.27 84,970 +0.10(+0.24%)
Jul 26, 2010 40.88 41.25 40.71 41.17 394,048 +0.37(+0.91%)
Jul 23, 2010 40.50 40.87 40.29 40.80 76,848 +0.31(+0.77%)
Jul 22, 2010 40.18 40.61 40.00 40.49 681,452 +1.15(+2.92%)
Jul 21, 2010 40.19 40.19 39.25 39.34 458,605 -0.69(-1.72%)
Jul 20, 2010 39.15 40.03 39.10 40.03 746,284 +0.40(+1.01%)
Jul 19, 2010 39.68 39.76 39.25 39.63 95,097 +0.25(+0.64%)
Jul 16, 2010 40.23 40.23 39.28 39.38 117,827 -1.12(-2.77%)
Jul 15, 2010 40.50 40.59 39.97 40.50 265,747 +0.04(+0.10%)
Jul 14, 2010 40.32 40.53 40.11 40.46 145,595 +0.15(+0.37%)
Jul 13, 2010 40.16 40.47 40.10 40.31 273,005 +0.62(+1.56%)
Jul 12, 2010 39.76 39.88 39.49 39.69 241,338 -0.20(-0.49%)
Jul 09, 2010 39.43 39.90 39.43 39.89 129,112 +0.24(+0.60%)
Jul 08, 2010 39.60 39.65 39.17 39.65 92,438 +0.42(+1.07%)
Jul 07, 2010 38.10 39.30 38.10 39.23 172,986 +1.07(+2.80%)
Jul 06, 2010 38.62 38.75 37.88 38.16 95,179 +0.48(+1.27%)
Jul 02, 2010 38.07 38.10 37.47 37.68 165,016 -0.15(-0.40%)
Jul 01, 2010 37.64 37.93 37.11 37.83 2,515,656 +0.23(+0.61%)
Jun 30, 2010 37.97 38.27 37.57 37.60 63,535 -0.37(-0.97%)
Jun 29, 2010 38.51 38.60 37.75 37.97 1,763,445 -1.57(-3.97%)
Jun 25, 2010 39.48 39.65 39.06 39.54 316,727 +0.26(+0.66%)
Jun 24, 2010 39.82 39.82 39.20 39.28 221,500 -0.65(-1.63%)
Jun 23, 2010 40.13 40.15 39.57 39.93 753,248 -0.44(-1.09%)
Jun 22, 2010 40.81 41.04 40.27 40.37 514,286 -0.54(-1.32%)
Jun 21, 2010 41.30 41.52 40.71 40.91 123,569 +0.13(+0.32%)
Jun 18, 2010 40.95 40.95 40.72 40.78 60,650 -0.06(-0.15%)
Jun 17, 2010 41.08 41.08 40.44 40.84 176,222 +0.05(+0.12%)
Jun 16, 2010 40.47 41.06 40.35 40.79 883,808 -0.01(-0.02%)
Jun 15, 2010 40.18 40.86 40.15 40.80 1,546,876 +1.04(+2.62%)
Jun 14, 2010 40.23 40.36 39.76 39.76 194,317 +0.00(+0.00%)
Jun 11, 2010 39.26 39.76 39.19 39.76 1,499,004 +0.14(+0.35%)
Jun 10, 2010 38.94 39.65 38.94 39.62 126,443 +1.27(+3.31%)
Jun 09, 2010 38.90 39.08 38.13 38.35 351,814 -0.13(-0.34%)
Jun 08, 2010 38.25 38.48 37.70 38.48 463,572 +0.58(+1.53%)
Jun 07, 2010 38.77 38.77 37.90 37.90 103,295 -0.53(-1.38%)
Jun 04, 2010 39.56 39.56 38.27 38.43 101,483 -1.57(-3.93%)
Jun 03, 2010 40.30 40.30 39.59 40.00 168,810 +0.00(+0.00%)
Jun 02, 2010 38.92 40.00 38.86 40.00 1,481,298 +1.20(+3.09%)
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.