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 (%)
Dec 31, 2010 35.27 35.35 35.15 35.33 406,664 +0.11(+0.32%)
Dec 30, 2010 35.24 35.24 35.05 35.21 598,773 +0.04(+0.11%)
Dec 29, 2010 35.22 35.30 35.13 35.18 663,085 +0.13(+0.37%)
Dec 28, 2010 34.95 35.05 34.95 35.05 330,903 +0.06(+0.17%)
Dec 27, 2010 34.90 35.03 34.81 34.99 1,221,144 -0.01(-0.02%)
Dec 23, 2010 35.02 35.09 34.86 34.99 2,560,978 -0.02(-0.04%)
Dec 22, 2010 34.99 35.03 34.90 35.01 2,528,270 +0.07(+0.19%)
Dec 21, 2010 34.93 34.99 34.84 34.94 647,132 +0.30(+0.87%)
Dec 20, 2010 34.57 34.81 34.48 34.64 573,458 -0.05(-0.15%)
Dec 17, 2010 34.60 34.69 34.47 34.69 1,715,687 +0.07(+0.22%)
Dec 16, 2010 34.36 34.65 34.36 34.62 468,490 +0.16(+0.48%)
Dec 15, 2010 34.55 34.75 34.40 34.45 231,387 -0.33(-0.95%)
Dec 14, 2010 34.84 34.98 34.72 34.78 970,599 +0.05(+0.15%)
Dec 13, 2010 34.81 34.93 34.67 34.73 447,442 +0.25(+0.72%)
Dec 10, 2010 34.40 34.58 34.35 34.48 218,236 +0.04(+0.13%)
Dec 09, 2010 34.56 34.56 34.25 34.44 360,170 +0.14(+0.41%)
Dec 08, 2010 34.28 34.40 34.10 34.30 186,737 +0.07(+0.20%)
Dec 07, 2010 34.73 34.75 34.23 34.23 645,131 -0.09(-0.26%)
Dec 06, 2010 34.25 34.39 34.16 34.32 154,874 -0.05(-0.15%)
Dec 03, 2010 34.14 34.39 34.07 34.37 322,091 +0.18(+0.52%)
Dec 02, 2010 33.68 34.20 33.66 34.19 359,058 +0.58(+1.71%)
Dec 01, 2010 33.32 33.67 33.32 33.62 325,071 +0.84(+2.58%)
Nov 30, 2010 32.68 33.27 32.53 32.77 614,257 -0.26(-0.79%)
Nov 29, 2010 33.03 33.15 32.68 33.03 451,275 -0.19(-0.56%)
Nov 26, 2010 33.18 33.33 33.03 33.22 666,611 -0.31(-0.91%)
Nov 24, 2010 33.30 33.53 33.53 33.53 729,339 +0.45(+1.36%)
Nov 23, 2010 33.32 33.34 32.95 33.08 457,834 -0.80(-2.36%)
Nov 22, 2010 33.66 33.92 33.45 33.88 184,746 -0.16(-0.46%)
Nov 19, 2010 33.86 34.04 33.64 34.04 224,535 +0.06(+0.18%)
Nov 18, 2010 33.83 34.02 33.79 33.98 119,050 +0.73(+2.20%)
Nov 17, 2010 33.30 33.42 33.18 33.24 382,296 +0.07(+0.23%)
Nov 16, 2010 33.60 33.62 33.04 33.17 600,671 -0.72(-2.12%)
Nov 15, 2010 34.12 34.16 33.87 33.89 292,716 -0.03(-0.09%)
Nov 12, 2010 34.15 34.25 33.74 33.92 338,853 -0.35(-1.02%)
Nov 11, 2010 34.21 34.35 34.06 34.27 255,058 -0.16(-0.48%)
Nov 10, 2010 34.54 34.54 34.10 34.43 461,946 +0.09(+0.26%)
Nov 09, 2010 34.93 34.93 34.17 34.34 411,677 -0.28(-0.82%)
Nov 08, 2010 34.69 34.69 34.47 34.63 1,057,184 -0.13(-0.39%)
Nov 05, 2010 34.78 34.90 34.62 34.76 383,025 -0.07(-0.19%)
Nov 04, 2010 34.51 34.83 34.42 34.83 1,177,581 +0.77(+2.26%)
Nov 03, 2010 33.91 34.10 33.60 34.06 322,803 +0.19(+0.55%)
Nov 02, 2010 33.88 33.97 33.82 33.87 357,040 +0.32(+0.96%)
Nov 01, 2010 33.69 33.80 33.36 33.55 236,218 +0.04(+0.13%)
Oct 29, 2010 33.48 33.55 33.44 33.51 72,958 +0.00(+0.00%)
Oct 28, 2010 33.63 33.63 33.34 33.51 224,152 +0.17(+0.52%)
Oct 27, 2010 33.33 33.35 33.04 33.33 143,752 -0.34(-1.02%)
Oct 25, 2010 33.91 33.95 33.63 33.68 213,218 +0.11(+0.33%)
Oct 22, 2010 33.50 33.57 33.45 33.57 83,768 +0.08(+0.25%)
Oct 21, 2010 33.68 33.77 33.21 33.48 108,970 -0.03(-0.09%)
Oct 20, 2010 33.21 33.61 33.13 33.51 212,725 +0.48(+1.45%)
Oct 19, 2010 33.08 33.34 32.88 33.03 231,245 -0.69(-2.04%)
Oct 18, 2010 33.62 33.78 33.50 33.72 1,831,813 +0.09(+0.27%)
Oct 15, 2010 33.98 33.98 33.45 33.63 155,155 -0.10(-0.29%)
Oct 14, 2010 33.62 33.80 33.51 33.73 220,720 +0.05(+0.16%)
Oct 13, 2010 33.63 33.81 33.47 33.68 414,334 +0.41(+1.24%)
Oct 12, 2010 33.12 33.33 32.89 33.27 176,380 -0.04(-0.11%)
Oct 11, 2010 33.35 33.39 33.20 33.30 114,158 +0.02(+0.07%)
Oct 08, 2010 33.10 33.35 33.01 33.28 104,037 +0.27(+0.82%)
Oct 07, 2010 33.36 33.36 32.89 33.01 448,013 -0.16(-0.50%)
Oct 06, 2010 33.06 33.20 33.00 33.18 897,024 +0.15(+0.45%)
Oct 05, 2010 32.53 33.03 32.53 33.03 720,419 +0.77(+2.39%)
Oct 04, 2010 32.53 32.53 32.09 32.26 249,836 -0.33(-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.