ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.47 31.32 31.32 31.32 786,018 -0.05(-0.17%)
Dec 30, 2009 31.44 31.44 31.30 31.38 511,021 -0.19(-0.59%)
Dec 29, 2009 31.77 31.77 31.45 31.56 1,973,191 +0.09(+0.28%)
Dec 28, 2009 31.71 31.71 31.40 31.47 605,144 +0.00(+0.00%)
Dec 24, 2009 31.28 31.53 31.28 31.47 118,378 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.11 31.35 238,399 +0.18(+0.57%)
Dec 22, 2009 31.24 31.24 31.00 31.17 712,320 +0.19(+0.62%)
Dec 21, 2009 30.98 31.07 30.83 30.98 164,207 +0.18(+0.57%)
Dec 18, 2009 30.93 30.95 30.49 30.80 136,515 +0.08(+0.26%)
Dec 17, 2009 30.76 30.90 30.65 30.72 118,045 -0.50(-1.60%)
Dec 16, 2009 31.17 31.40 31.17 31.22 313,578 +0.20(+0.64%)
Dec 15, 2009 31.03 31.21 30.98 31.02 312,367 -0.25(-0.80%)
Dec 14, 2009 31.30 31.37 31.12 31.27 98,989 +0.21(+0.66%)
Dec 11, 2009 31.01 31.16 30.95 31.06 207,510 +0.07(+0.24%)
Dec 10, 2009 31.08 31.10 30.89 30.99 102,873 +0.22(+0.72%)
Dec 09, 2009 30.71 30.88 30.57 30.77 1,491,946 -0.09(-0.29%)
Dec 08, 2009 31.09 31.09 30.71 30.86 158,556 -0.44(-1.41%)
Dec 07, 2009 31.26 31.49 31.21 31.30 95,209 -0.14(-0.44%)
Dec 04, 2009 31.81 31.82 31.16 31.44 72,990 +0.14(+0.45%)
Dec 03, 2009 31.65 31.81 31.27 31.30 723,370 -0.26(-0.82%)
Dec 02, 2009 31.50 31.70 31.40 31.56 965,673 +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.