ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.10 33.10 32.42 32.42 181,197 -0.55(-1.65%)
Apr 29, 2010 32.71 33.05 32.71 32.97 285,282 +0.47(+1.45%)
Apr 28, 2010 32.63 32.64 32.18 32.50 913,201 +0.07(+0.21%)
Apr 27, 2010 33.16 33.24 32.28 32.43 366,488 -0.94(-2.82%)
Apr 26, 2010 33.61 33.61 33.36 33.37 239,306 -0.19(-0.56%)
Apr 23, 2010 33.19 33.56 33.05 33.56 197,826 +0.29(+0.88%)
Apr 22, 2010 32.99 33.32 32.76 33.27 554,048 +0.03(+0.09%)
Apr 21, 2010 33.40 33.40 33.10 33.24 65,637 -0.19(-0.58%)
Apr 20, 2010 33.36 33.45 33.28 33.43 618,314 +0.37(+1.13%)
Apr 19, 2010 32.83 33.13 32.75 33.06 349,957 -0.06(-0.18%)
Apr 16, 2010 33.66 33.66 32.95 33.12 1,000,592 -0.58(-1.73%)
Apr 15, 2010 33.72 33.84 33.61 33.70 220,187 -0.13(-0.38%)
Apr 14, 2010 33.66 33.83 33.51 33.83 307,096 +0.48(+1.43%)
Apr 13, 2010 33.46 33.46 33.19 33.35 823,476 -0.08(-0.25%)
Apr 12, 2010 33.51 33.51 33.33 33.43 170,136 +0.06(+0.18%)
Apr 09, 2010 33.26 33.40 33.15 33.37 200,872 +0.26(+0.79%)
Apr 08, 2010 32.86 33.12 32.68 33.11 270,097 +0.10(+0.29%)
Apr 07, 2010 33.03 33.18 32.87 33.01 173,524 -0.24(-0.72%)
Apr 06, 2010 32.95 33.26 32.87 33.25 820,087 +0.07(+0.23%)
Apr 05, 2010 33.18 33.21 32.95 33.18 44,883 +0.22(+0.66%)
Apr 01, 2010 32.95 32.96 32.96 32.96 691,653 +0.46(+1.43%)
Mar 31, 2010 32.57 32.65 32.40 32.50 66,823 -0.13(-0.39%)
Mar 30, 2010 32.57 32.72 32.51 32.62 234,377 +0.04(+0.11%)
Mar 29, 2010 32.29 32.60 32.29 32.59 247,138 +0.34(+1.04%)
Mar 26, 2010 32.36 32.47 32.12 32.25 246,447 +0.17(+0.54%)
Mar 25, 2010 32.33 32.48 32.06 32.08 1,104,825 -0.01(-0.05%)
Mar 24, 2010 32.27 32.27 32.05 32.09 144,905 -0.40(-1.22%)
Mar 23, 2010 32.39 32.49 32.24 32.49 648,024 +0.21(+0.65%)
Mar 22, 2010 31.83 32.36 31.73 32.28 353,937 +0.13(+0.39%)
Mar 19, 2010 32.60 32.60 32.09 32.15 467,182 -0.27(-0.83%)
Mar 18, 2010 32.62 32.62 32.36 32.42 304,528 -0.20(-0.62%)
Mar 17, 2010 32.59 32.72 32.49 32.62 234,494 +0.24(+0.74%)
Mar 16, 2010 32.07 32.39 32.07 32.39 225,001 +0.32(+1.00%)
Mar 15, 2010 31.89 32.08 31.81 32.06 118,210 -0.09(-0.28%)
Mar 12, 2010 32.30 32.30 32.00 32.15 197,715 +0.11(+0.35%)
Mar 11, 2010 31.75 32.04 31.74 32.04 203,368 +0.16(+0.52%)
Mar 10, 2010 31.83 32.03 31.77 31.88 145,548 +0.12(+0.39%)
Mar 09, 2010 31.67 31.94 31.59 31.75 326,515 -0.04(-0.13%)
Mar 08, 2010 31.79 31.92 31.69 31.80 499,246 -0.03(-0.09%)
Mar 05, 2010 31.57 31.86 31.42 31.83 94,255 +0.63(+2.01%)
Mar 04, 2010 31.36 31.38 31.09 31.20 259,959 -0.10(-0.31%)
Mar 03, 2010 31.33 31.49 31.23 31.30 125,151 +0.19(+0.62%)
Mar 02, 2010 31.24 31.24 30.99 31.10 1,571,022 +0.11(+0.36%)
Mar 01, 2010 30.75 30.99 30.69 30.99 3,876,184 +0.43(+1.39%)
Feb 26, 2010 30.55 30.69 30.29 30.56 105,354 +0.16(+0.54%)
Feb 25, 2010 30.15 30.42 29.97 30.40 274,819 -0.20(-0.66%)
Feb 24, 2010 30.40 30.68 30.36 30.60 240,320 +0.14(+0.47%)
Feb 23, 2010 30.81 30.81 30.28 30.46 120,888 -0.34(-1.12%)
Feb 22, 2010 30.82 30.95 30.74 30.80 216,009 +0.04(+0.15%)
Feb 19, 2010 30.65 30.84 30.51 30.76 130,102 -0.11(-0.36%)
Feb 18, 2010 30.66 30.87 30.65 30.87 44,944 +0.16(+0.51%)
Feb 17, 2010 30.76 30.76 30.56 30.71 117,768 +0.07(+0.24%)
Feb 16, 2010 30.09 30.64 30.09 30.64 116,772 +0.63(+2.09%)
Feb 12, 2010 29.84 30.01 30.01 30.01 146,872 -0.14(-0.47%)
Feb 11, 2010 29.71 30.15 29.58 30.15 166,465 +0.29(+0.98%)
Feb 10, 2010 29.93 29.93 29.55 29.86 118,301 -0.01(-0.02%)
Feb 09, 2010 29.82 30.15 29.48 29.87 235,364 +0.60(+2.04%)
Feb 08, 2010 29.49 29.71 29.23 29.27 541,738 -0.22(-0.76%)
Feb 05, 2010 29.63 29.76 28.90 29.50 242,696 -0.09(-0.30%)
Feb 04, 2010 30.20 30.31 29.58 29.58 491,046 -1.11(-3.63%)
Feb 03, 2010 30.83 30.92 30.62 30.70 45,847 -0.26(-0.84%)
Feb 02, 2010 30.77 30.97 30.52 30.96 560,488 +0.49(+1.62%)
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.