ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.80 30.93 30.55 30.75 601,039 +0.03(+0.10%)
Nov 27, 2009 30.25 30.92 30.23 30.72 82,883 -0.75(-2.39%)
Nov 25, 2009 31.42 31.48 31.26 31.48 41,554 +0.31(+0.99%)
Nov 24, 2009 31.31 31.31 30.87 31.17 400,893 -0.13(-0.42%)
Nov 23, 2009 31.16 31.53 31.16 31.30 302,531 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.64 30.82 202,699 -0.10(-0.33%)
Nov 19, 2009 31.16 31.16 30.70 30.92 68,786 -0.66(-2.07%)
Nov 18, 2009 31.56 31.58 31.31 31.58 159,880 +0.02(+0.07%)
Nov 17, 2009 31.50 31.56 31.24 31.56 106,460 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.41 31.64 165,925 +0.52(+1.65%)
Nov 13, 2009 30.91 31.20 30.75 31.13 246,137 +0.31(+1.00%)
Nov 12, 2009 30.97 31.25 30.74 30.82 108,760 -0.42(-1.34%)
Nov 11, 2009 31.29 31.50 31.09 31.24 982,667 +0.13(+0.40%)
Nov 10, 2009 31.03 31.16 30.80 31.11 100,204 -0.09(-0.28%)
Nov 09, 2009 30.91 31.20 30.81 31.20 118,102 +0.82(+2.71%)
Nov 06, 2009 30.22 30.44 30.09 30.38 62,428 +0.06(+0.19%)
Nov 05, 2009 29.92 30.32 29.92 30.32 54,712 +0.46(+1.55%)
Nov 04, 2009 29.75 30.13 29.75 29.86 1,272,790 +0.39(+1.32%)
Nov 03, 2009 29.27 29.55 29.11 29.47 63,064 -0.04(-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.