ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 29.34 29.59 29.19 29.41 198,462 +0.06(+0.20%)
Aug 30, 2010 29.71 29.73 29.34 29.35 609,483 -0.47(-1.58%)
Aug 27, 2010 29.48 29.84 29.15 29.82 120,654 +0.59(+2.02%)
Aug 26, 2010 29.53 29.64 29.20 29.23 204,715 -0.10(-0.36%)
Aug 25, 2010 29.22 29.37 28.96 29.34 1,186,421 +0.00(+0.00%)
Aug 24, 2010 29.39 29.57 29.19 29.34 307,270 -0.43(-1.46%)
Aug 23, 2010 30.07 30.13 29.77 29.77 441,139 -0.15(-0.50%)
Aug 20, 2010 30.02 30.02 29.73 29.92 108,527 -0.25(-0.82%)
Aug 19, 2010 30.59 30.60 29.99 30.16 130,962 -0.49(-1.58%)
Aug 18, 2010 30.58 30.77 30.46 30.65 99,538 +0.05(+0.17%)
Aug 17, 2010 30.52 30.80 30.43 30.60 165,420 +0.34(+1.11%)
Aug 16, 2010 30.04 30.34 29.91 30.26 138,700 +0.16(+0.52%)
Aug 13, 2010 30.16 30.28 30.08 30.11 152,173 -0.03(-0.10%)
Aug 12, 2010 29.87 30.25 29.87 30.14 222,897 -0.09(-0.30%)
Aug 11, 2010 30.64 30.64 30.22 30.22 369,170 -1.23(-3.90%)
Aug 10, 2010 31.29 31.45 31.01 31.45 246,835 -0.14(-0.45%)
Aug 09, 2010 31.53 31.63 31.39 31.59 654,797 +0.14(+0.45%)
Aug 06, 2010 31.28 31.45 31.09 31.45 200,285 -0.04(-0.12%)
Aug 05, 2010 31.26 31.52 31.26 31.49 213,926 -0.08(-0.26%)
Aug 04, 2010 31.48 31.58 31.30 31.57 156,674 +0.04(+0.14%)
Aug 03, 2010 31.44 31.56 31.24 31.53 251,972 -0.07(-0.21%)
Aug 02, 2010 31.24 31.59 31.09 31.59 399,870 +0.87(+2.82%)
Jul 30, 2010 30.44 30.83 30.31 30.73 472,667 +0.01(+0.02%)
Jul 29, 2010 31.08 31.08 30.45 30.72 191,690 +0.10(+0.32%)
Jul 28, 2010 30.83 30.85 30.61 30.62 206,021 -0.22(-0.73%)
Jul 27, 2010 31.08 31.08 30.69 30.85 113,687 +0.07(+0.24%)
Jul 26, 2010 30.55 30.83 30.42 30.77 527,227 +0.28(+0.91%)
Jul 23, 2010 30.27 30.55 30.11 30.49 102,820 +0.23(+0.77%)
Jul 22, 2010 30.03 30.35 29.90 30.26 911,767 +0.86(+2.92%)
Jul 21, 2010 30.04 30.04 29.34 29.40 613,603 -0.52(-1.72%)
Jul 20, 2010 29.26 29.92 29.22 29.92 998,511 +0.30(+1.01%)
Jul 19, 2010 29.66 29.72 29.34 29.62 127,237 +0.19(+0.64%)
Jul 16, 2010 30.07 30.07 29.36 29.43 157,649 -0.84(-2.77%)
Jul 15, 2010 30.27 30.34 29.87 30.27 355,563 +0.03(+0.10%)
Jul 14, 2010 30.14 30.29 29.98 30.24 194,802 +0.11(+0.37%)
Jul 13, 2010 30.02 30.25 29.97 30.13 365,274 +0.46(+1.56%)
Jul 12, 2010 29.72 29.81 29.51 29.66 322,904 -0.15(-0.49%)
Jul 09, 2010 29.47 29.82 29.47 29.81 172,749 +0.18(+0.60%)
Jul 08, 2010 29.60 29.63 29.28 29.63 123,680 +0.31(+1.07%)
Jul 07, 2010 28.48 29.37 28.48 29.32 231,451 +0.80(+2.80%)
Jul 06, 2010 28.86 28.96 28.31 28.52 127,347 +0.36(+1.27%)
Jul 02, 2010 28.45 28.48 28.00 28.16 220,787 -0.11(-0.40%)
Jul 01, 2010 28.13 28.35 27.74 28.27 3,365,892 +0.17(+0.61%)
Jun 30, 2010 28.38 28.60 28.08 28.10 85,008 -0.28(-0.97%)
Jun 29, 2010 28.78 28.85 28.21 28.38 2,359,450 -1.17(-3.97%)
Jun 25, 2010 29.51 29.63 29.19 29.55 423,773 +0.19(+0.66%)
Jun 24, 2010 29.76 29.76 29.30 29.36 296,362 -0.49(-1.63%)
Jun 23, 2010 29.99 30.01 29.57 29.84 1,007,829 -0.06(-0.19%)
Jun 22, 2010 30.23 30.40 29.83 29.90 694,329 -0.40(-1.32%)
Jun 21, 2010 30.59 30.75 30.15 30.30 166,828 +0.10(+0.32%)
Jun 18, 2010 30.33 30.33 30.16 30.21 81,882 -0.04(-0.15%)
Jun 17, 2010 30.43 30.43 29.95 30.25 237,914 +0.04(+0.12%)
Jun 16, 2010 29.98 30.41 29.89 30.21 1,193,215 -0.01(-0.02%)
Jun 15, 2010 29.76 30.26 29.74 30.22 2,088,412 +0.77(+2.62%)
Jun 14, 2010 29.80 29.89 29.45 29.45 262,344 +0.00(+0.00%)
Jun 11, 2010 29.08 29.45 29.03 29.45 2,023,781 +0.10(+0.35%)
Jun 10, 2010 28.84 29.37 28.84 29.35 170,708 +0.94(+3.31%)
Jun 09, 2010 28.81 28.95 28.24 28.41 474,978 -0.10(-0.34%)
Jun 08, 2010 28.33 28.50 27.92 28.50 625,861 +0.43(+1.53%)
Jun 07, 2010 28.72 28.72 28.07 28.07 139,456 -0.39(-1.38%)
Jun 04, 2010 29.30 29.30 28.35 28.46 137,010 -1.16(-3.93%)
Jun 03, 2010 29.85 29.85 29.32 29.63 227,907 +0.00(+0.00%)
Jun 02, 2010 28.83 29.63 28.78 29.63 1,999,876 +0.89(+3.09%)
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.