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%)
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.