ACWI Ishares MSCI ETF (NQ: ACWI )

118.20 +2.04 (+1.76%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.56 29.52 29.05 29.15 349,955 -0.41(-1.40%)
May 27, 2010 29.17 29.56 29.00 29.56 902,410 +1.24(+4.37%)
May 26, 2010 28.81 28.99 28.25 28.32 596,386 -0.21(-0.75%)
May 25, 2010 27.89 28.61 27.66 28.54 245,136 -0.07(-0.23%)
May 24, 2010 29.33 29.33 28.60 28.60 113,551 -0.50(-1.71%)
May 21, 2010 29.00 29.11 28.09 29.10 542,289 +0.59(+2.05%)
May 20, 2010 29.08 29.08 28.40 28.52 266,894 -1.21(-4.09%)
May 19, 2010 29.63 29.92 29.32 29.73 327,672 -0.09(-0.30%)
May 18, 2010 30.54 30.64 29.71 29.82 459,667 -0.53(-1.76%)
May 17, 2010 30.35 30.51 29.75 30.35 270,587 +0.01(+0.05%)
May 14, 2010 30.65 31.05 30.09 30.34 238,573 -0.70(-2.27%)
May 13, 2010 31.34 31.35 30.97 31.04 1,041,550 -0.29(-0.92%)
May 12, 2010 30.83 31.33 30.83 31.33 214,273 +0.47(+1.51%)
May 11, 2010 31.17 31.28 30.46 30.86 320,923 -0.21(-0.69%)
May 10, 2010 30.99 31.29 30.83 31.08 758,966 +1.63(+5.53%)
May 07, 2010 30.17 30.24 29.01 29.45 844,579 -0.41(-1.36%)
May 06, 2010 30.82 31.68 28.45 29.86 1,179,505 -1.01(-3.26%)
May 05, 2010 31.01 31.26 30.76 30.86 900,990 -0.61(-1.93%)
May 04, 2010 31.96 31.96 31.29 31.47 581,734 -1.07(-3.30%)
May 03, 2010 32.43 32.60 32.26 32.55 193,131 +0.39(+1.20%)
Apr 30, 2010 32.83 32.83 32.16 32.16 182,677 -0.54(-1.65%)
Apr 29, 2010 32.45 32.78 32.45 32.70 287,612 +0.47(+1.45%)
Apr 28, 2010 32.37 32.38 31.92 32.23 920,661 +0.07(+0.21%)
Apr 27, 2010 32.89 32.97 32.02 32.17 369,481 -0.93(-2.82%)
Apr 26, 2010 33.34 33.34 33.09 33.10 241,260 -0.19(-0.56%)
Apr 23, 2010 32.92 33.29 32.78 33.29 199,442 +0.29(+0.88%)
Apr 22, 2010 32.72 33.05 32.49 33.00 558,574 +0.03(+0.09%)
Apr 21, 2010 33.13 33.13 32.83 32.97 66,173 -0.19(-0.58%)
Apr 20, 2010 33.09 33.18 33.01 33.16 623,364 +0.37(+1.13%)
Apr 19, 2010 32.56 32.86 32.49 32.79 352,816 -0.06(-0.18%)
Apr 16, 2010 33.38 33.38 32.69 32.85 1,008,766 -0.58(-1.73%)
Apr 15, 2010 33.44 33.57 33.34 33.43 221,985 -0.13(-0.38%)
Apr 14, 2010 33.38 33.55 33.24 33.55 309,605 +0.47(+1.43%)
Apr 13, 2010 33.19 33.19 32.92 33.08 830,203 -0.08(-0.25%)
Apr 12, 2010 33.23 33.23 33.06 33.16 171,526 +0.06(+0.18%)
Apr 09, 2010 32.99 33.13 32.88 33.10 202,513 +0.26(+0.79%)
Apr 08, 2010 32.60 32.85 32.41 32.84 272,303 +0.10(+0.29%)
Apr 07, 2010 32.76 32.91 32.60 32.75 174,941 -0.24(-0.72%)
Apr 06, 2010 32.68 32.99 32.60 32.98 826,786 +0.07(+0.23%)
Apr 05, 2010 32.91 32.94 32.69 32.91 45,250 +0.21(+0.66%)
Apr 01, 2010 32.68 32.69 32.69 32.69 697,303 +0.46(+1.43%)
Mar 31, 2010 32.30 32.39 32.14 32.23 67,369 -0.13(-0.39%)
Mar 30, 2010 32.31 32.45 32.25 32.36 236,292 +0.04(+0.11%)
Mar 29, 2010 32.03 32.34 32.03 32.32 249,157 +0.33(+1.04%)
Mar 26, 2010 32.09 32.21 31.86 31.99 248,460 +0.17(+0.54%)
Mar 25, 2010 32.06 32.22 31.80 31.82 1,113,850 -0.01(-0.05%)
Mar 24, 2010 32.00 32.00 31.79 31.83 146,089 -0.39(-1.22%)
Mar 23, 2010 32.13 32.23 31.98 32.23 653,318 +0.21(+0.65%)
Mar 22, 2010 31.58 32.10 31.47 32.02 356,828 +0.13(+0.40%)
Mar 19, 2010 32.34 32.34 31.83 31.89 470,998 -0.27(-0.83%)
Mar 18, 2010 32.35 32.35 32.09 32.16 307,016 -0.20(-0.62%)
Mar 17, 2010 32.32 32.46 32.23 32.36 236,409 +0.24(+0.74%)
Mar 16, 2010 31.81 32.12 31.81 32.12 226,839 +0.32(+1.00%)
Mar 15, 2010 31.63 31.82 31.55 31.80 119,176 -0.09(-0.28%)
Mar 12, 2010 32.04 32.04 31.75 31.89 199,330 +0.11(+0.35%)
Mar 11, 2010 31.49 31.78 31.48 31.78 205,029 +0.16(+0.52%)
Mar 10, 2010 31.57 31.77 31.52 31.62 146,737 +0.12(+0.39%)
Mar 09, 2010 31.41 31.68 31.34 31.50 329,182 -0.04(-0.13%)
Mar 08, 2010 31.53 31.66 31.43 31.54 503,324 -0.03(-0.09%)
Mar 05, 2010 31.32 31.60 31.17 31.57 95,025 +0.62(+2.01%)
Mar 04, 2010 31.11 31.12 30.83 30.95 262,082 -0.10(-0.31%)
Mar 03, 2010 31.08 31.23 30.98 31.04 126,173 +0.19(+0.62%)
Mar 02, 2010 30.99 30.99 30.74 30.85 1,583,855 +0.11(+0.36%)
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.