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 (%)
Feb 26, 2010 30.30 30.44 30.05 30.32 106,215 +0.16(+0.54%)
Feb 25, 2010 29.91 30.18 29.72 30.15 277,064 -0.20(-0.66%)
Feb 24, 2010 30.15 30.43 30.11 30.35 242,284 +0.14(+0.47%)
Feb 23, 2010 30.56 30.56 30.03 30.21 121,875 -0.34(-1.12%)
Feb 22, 2010 30.57 30.70 30.49 30.55 217,774 +0.04(+0.15%)
Feb 19, 2010 30.40 30.59 30.26 30.51 131,164 -0.11(-0.36%)
Feb 18, 2010 30.41 30.62 30.40 30.62 45,311 +0.16(+0.51%)
Feb 17, 2010 30.51 30.51 30.31 30.46 118,730 +0.07(+0.24%)
Feb 16, 2010 29.85 30.39 29.85 30.39 117,726 +0.62(+2.09%)
Feb 12, 2010 29.60 29.77 29.77 29.77 148,072 -0.14(-0.47%)
Feb 11, 2010 29.47 29.91 29.35 29.91 167,825 +0.29(+0.98%)
Feb 10, 2010 29.69 29.69 29.32 29.62 119,267 -0.01(-0.02%)
Feb 09, 2010 29.57 29.90 29.24 29.63 237,287 +0.59(+2.04%)
Feb 08, 2010 29.25 29.47 29.00 29.03 546,163 -0.22(-0.76%)
Feb 05, 2010 29.39 29.52 28.66 29.26 244,678 -0.09(-0.30%)
Feb 04, 2010 29.96 30.06 29.35 29.35 495,057 -1.10(-3.63%)
Feb 03, 2010 30.58 30.67 30.37 30.45 46,222 -0.26(-0.84%)
Feb 02, 2010 30.52 30.72 30.27 30.71 565,067 +0.49(+1.62%)
Feb 01, 2010 29.94 30.26 29.94 30.22 233,330 +0.55(+1.85%)
Jan 29, 2010 30.15 30.36 29.60 29.67 843,778 -0.39(-1.31%)
Jan 28, 2010 30.78 30.78 29.96 30.06 914,159 -0.52(-1.70%)
Jan 27, 2010 30.36 30.62 30.23 30.58 325,249 +0.00(+0.00%)
Jan 26, 2010 30.60 30.83 30.38 30.58 97,943 -0.18(-0.59%)
Jan 25, 2010 30.80 30.89 30.63 30.76 374,424 +0.32(+1.06%)
Jan 22, 2010 31.10 31.12 30.43 30.44 100,995 -0.72(-2.31%)
Jan 21, 2010 31.66 31.86 31.08 31.16 328,531 -0.60(-1.89%)
Jan 20, 2010 32.06 32.06 31.55 31.76 184,654 -0.70(-2.17%)
Jan 19, 2010 32.00 32.46 31.86 32.46 274,828 +0.37(+1.15%)
Jan 15, 2010 32.38 32.09 32.09 32.09 64,925 -0.32(-0.98%)
Jan 14, 2010 32.37 32.48 32.28 32.41 75,739 +0.07(+0.21%)
Jan 13, 2010 32.12 32.40 32.00 32.35 284,733 +0.27(+0.83%)
Jan 12, 2010 32.26 32.26 31.99 32.08 231,414 -0.41(-1.25%)
Jan 11, 2010 32.43 32.51 32.32 32.49 159,390 +0.21(+0.64%)
Jan 08, 2010 32.26 32.37 32.06 32.28 371,317 +0.20(+0.62%)
Jan 07, 2010 32.17 32.20 31.92 32.08 153,063 -0.16(-0.48%)
Jan 06, 2010 32.09 32.27 32.06 32.23 467,821 -0.01(-0.02%)
Jan 05, 2010 32.11 32.24 31.92 32.24 231,032 +0.27(+0.83%)
Jan 04, 2010 31.94 32.06 31.74 31.98 493,402 +0.64(+2.06%)
Dec 31, 2009 31.48 31.33 31.33 31.33 785,850 -0.05(-0.17%)
Dec 30, 2009 31.45 31.45 31.31 31.38 510,912 -0.19(-0.59%)
Dec 29, 2009 31.78 31.78 31.46 31.57 1,972,767 +0.09(+0.28%)
Dec 28, 2009 31.72 31.72 31.40 31.48 605,014 +0.00(+0.00%)
Dec 24, 2009 31.29 31.54 31.29 31.48 118,352 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.12 31.35 238,348 +0.18(+0.57%)
Dec 22, 2009 31.24 31.24 31.00 31.18 712,167 +0.19(+0.62%)
Dec 21, 2009 30.98 31.08 30.84 30.98 164,172 +0.18(+0.57%)
Dec 18, 2009 30.94 30.95 30.50 30.81 136,486 +0.08(+0.26%)
Dec 17, 2009 30.77 30.91 30.66 30.72 118,019 -0.50(-1.60%)
Dec 16, 2009 31.18 31.41 31.18 31.23 313,511 +0.20(+0.64%)
Dec 15, 2009 31.03 31.22 30.98 31.03 312,300 -0.25(-0.80%)
Dec 14, 2009 31.31 31.38 31.12 31.28 98,967 +0.21(+0.66%)
Dec 11, 2009 31.01 31.17 30.96 31.07 207,466 +0.07(+0.24%)
Dec 10, 2009 31.09 31.11 30.89 31.00 102,851 +0.22(+0.72%)
Dec 09, 2009 30.72 30.89 30.58 30.78 1,491,626 -0.09(-0.29%)
Dec 08, 2009 31.09 31.09 30.72 30.86 158,522 -0.44(-1.41%)
Dec 07, 2009 31.27 31.50 31.22 31.31 95,188 -0.14(-0.44%)
Dec 04, 2009 31.82 31.83 31.17 31.45 72,974 +0.14(+0.45%)
Dec 03, 2009 31.66 31.81 31.28 31.31 723,215 -0.26(-0.82%)
Dec 02, 2009 31.50 31.71 31.40 31.56 965,466 +0.15(+0.47%)
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.