ACWI Ishares MSCI ETF (NQ: ACWI )

92.65 +1.26 (+1.38%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 43.41 43.73 42.98 43.21 379,113 -0.09(-0.21%)
Sep 29, 2010 43.32 43.49 43.13 43.30 155,546 +0.04(+0.09%)
Sep 28, 2010 43.08 43.35 42.77 43.26 446,812 +0.09(+0.21%)
Sep 27, 2010 43.37 43.39 43.11 43.17 219,922 -0.15(-0.35%)
Sep 24, 2010 43.13 43.33 42.88 43.32 57,350 +0.99(+2.34%)
Sep 23, 2010 42.53 42.73 42.25 42.33 82,919 -0.37(-0.87%)
Sep 22, 2010 42.91 43.04 42.55 42.70 754,975 -0.11(-0.26%)
Sep 21, 2010 43.14 43.16 42.62 42.81 343,375 -0.16(-0.37%)
Sep 20, 2010 42.55 43.05 42.35 42.97 522,735 +0.74(+1.75%)
Sep 17, 2010 42.58 42.58 42.17 42.23 73,431 -0.26(-0.61%)
Sep 15, 2010 42.21 42.52 42.01 42.49 81,872 +0.09(+0.21%)
Sep 14, 2010 42.09 42.59 42.01 42.40 140,014 +0.14(+0.33%)
Sep 13, 2010 42.09 42.27 42.02 42.26 256,083 +0.71(+1.71%)
Sep 10, 2010 41.46 41.64 41.43 41.55 112,029 +0.09(+0.22%)
Sep 09, 2010 41.74 41.74 41.31 41.46 116,236 +0.28(+0.68%)
Sep 08, 2010 41.01 41.40 40.99 41.18 56,433 +0.32(+0.78%)
Sep 07, 2010 41.32 41.32 40.85 40.86 110,565 -0.53(-1.28%)
Sep 03, 2010 41.40 41.51 41.16 41.39 66,446 +0.36(+0.88%)
Sep 02, 2010 40.66 41.03 40.54 41.03 681,526 +0.47(+1.16%)
Sep 01, 2010 40.10 40.61 40.05 40.56 158,713 +1.21(+3.07%)
Aug 31, 2010 39.26 39.59 39.06 39.35 148,330 +0.08(+0.20%)
Aug 30, 2010 39.75 39.78 39.25 39.27 455,526 -0.63(-1.58%)
Aug 27, 2010 39.45 39.93 39.00 39.90 90,177 +0.79(+2.02%)
Aug 26, 2010 39.51 39.66 39.07 39.11 153,004 -0.14(-0.36%)
Aug 25, 2010 39.10 39.29 38.75 39.25 886,727 +0.00(+0.00%)
Aug 24, 2010 39.32 39.57 39.06 39.25 229,653 -0.58(-1.46%)
Aug 23, 2010 40.23 40.31 39.83 39.83 329,706 -0.20(-0.50%)
Aug 20, 2010 40.16 40.16 39.78 40.03 81,113 -0.33(-0.82%)
Aug 19, 2010 40.93 40.94 40.13 40.36 97,881 -0.65(-1.58%)
Aug 18, 2010 40.91 41.17 40.75 41.01 74,395 +0.07(+0.17%)
Aug 17, 2010 40.83 41.21 40.72 40.94 123,635 +0.45(+1.11%)
Aug 16, 2010 40.19 40.59 40.02 40.49 103,664 +0.21(+0.52%)
Aug 13, 2010 40.35 40.51 40.24 40.28 113,734 -0.04(-0.10%)
Aug 12, 2010 39.97 40.47 39.97 40.32 166,593 -0.12(-0.30%)
Aug 11, 2010 40.99 40.99 40.44 40.44 275,917 -1.64(-3.90%)
Aug 10, 2010 41.87 42.08 41.49 42.08 184,484 -0.19(-0.45%)
Aug 09, 2010 42.18 42.32 42.00 42.27 489,393 +0.19(+0.45%)
Aug 06, 2010 41.85 42.08 41.60 42.08 149,693 -0.05(-0.12%)
Aug 05, 2010 41.83 42.17 41.83 42.13 159,888 -0.11(-0.26%)
Aug 04, 2010 42.12 42.25 41.88 42.24 117,098 +0.06(+0.14%)
Aug 03, 2010 42.07 42.23 41.80 42.18 188,323 -0.09(-0.21%)
Aug 02, 2010 41.80 42.27 41.60 42.27 298,862 +1.16(+2.82%)
Jul 30, 2010 40.73 41.25 40.56 41.11 353,270 +0.01(+0.02%)
Jul 29, 2010 41.59 41.59 40.74 41.10 143,269 +0.13(+0.32%)
Jul 28, 2010 41.25 41.27 40.95 40.97 153,980 -0.30(-0.73%)
Jul 27, 2010 41.58 41.58 41.07 41.27 84,970 +0.10(+0.24%)
Jul 26, 2010 40.88 41.25 40.70 41.17 394,048 +0.37(+0.91%)
Jul 23, 2010 40.50 40.87 40.29 40.80 76,848 +0.31(+0.77%)
Jul 22, 2010 40.18 40.61 40.00 40.49 681,452 +1.15(+2.92%)
Jul 21, 2010 40.19 40.19 39.25 39.34 458,605 -0.69(-1.72%)
Jul 20, 2010 39.15 40.03 39.10 40.03 746,284 +0.40(+1.01%)
Jul 19, 2010 39.68 39.76 39.25 39.63 95,097 +0.25(+0.64%)
Jul 16, 2010 40.23 40.23 39.28 39.38 117,827 -1.12(-2.77%)
Jul 15, 2010 40.50 40.59 39.97 40.50 265,747 +0.04(+0.10%)
Jul 14, 2010 40.32 40.53 40.11 40.46 145,595 +0.15(+0.37%)
Jul 13, 2010 40.16 40.48 40.10 40.31 273,005 +0.62(+1.56%)
Jul 12, 2010 39.76 39.88 39.49 39.69 241,338 -0.20(-0.49%)
Jul 09, 2010 39.43 39.90 39.43 39.89 129,112 +0.24(+0.60%)
Jul 08, 2010 39.60 39.65 39.17 39.65 92,438 +0.42(+1.07%)
Jul 07, 2010 38.10 39.30 38.10 39.23 172,986 +1.07(+2.80%)
Jul 06, 2010 38.62 38.75 37.88 38.16 95,179 +0.48(+1.27%)
Jul 02, 2010 38.07 38.10 37.47 37.68 165,016 -0.15(-0.40%)
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.