ACWI Ishares MSCI ETF (NQ: ACWI )

110.12 -0.03 (-0.03%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.80 29.76 29.29 29.38 347,120 -0.42(-1.40%)
May 27, 2010 29.41 29.80 29.23 29.80 895,098 +1.25(+4.37%)
May 26, 2010 29.05 29.23 28.48 28.55 591,554 -0.22(-0.75%)
May 25, 2010 28.12 28.85 27.89 28.77 243,149 -0.07(-0.23%)
May 24, 2010 29.57 29.57 28.84 28.84 112,631 -0.50(-1.71%)
May 21, 2010 29.23 29.35 28.32 29.34 537,895 +0.59(+2.05%)
May 20, 2010 29.32 29.32 28.64 28.75 264,732 -1.22(-4.09%)
May 19, 2010 29.87 30.17 29.56 29.97 325,017 -0.09(-0.30%)
May 18, 2010 30.79 30.89 29.95 30.06 455,942 -0.54(-1.76%)
May 17, 2010 30.59 30.76 30.00 30.60 268,395 +0.01(+0.05%)
May 14, 2010 30.90 31.30 30.34 30.59 236,640 -0.71(-2.27%)
May 13, 2010 31.59 31.60 31.22 31.30 1,033,110 -0.29(-0.92%)
May 12, 2010 31.09 31.59 31.09 31.59 212,536 +0.47(+1.51%)
May 11, 2010 31.42 31.53 30.71 31.12 318,322 -0.22(-0.69%)
May 10, 2010 31.24 31.54 31.09 31.33 752,816 +1.64(+5.53%)
May 07, 2010 30.41 30.49 29.25 29.69 837,736 -0.41(-1.36%)
May 06, 2010 31.07 31.94 28.68 30.10 1,169,948 -1.02(-3.26%)
May 05, 2010 31.27 31.51 31.01 31.12 893,690 -0.61(-1.93%)
May 04, 2010 32.22 32.22 31.54 31.73 577,020 -1.08(-3.30%)
May 03, 2010 32.70 32.86 32.53 32.81 191,566 +0.39(+1.20%)
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%)
Apr 01, 2010 32.95 32.96 32.96 32.96 691,653 +0.46(+1.43%)
Mar 31, 2010 32.57 32.65 32.40 32.50 66,823 -0.13(-0.39%)
Mar 30, 2010 32.57 32.72 32.51 32.62 234,377 +0.04(+0.11%)
Mar 29, 2010 32.29 32.60 32.29 32.59 247,138 +0.34(+1.04%)
Mar 26, 2010 32.36 32.47 32.12 32.25 246,447 +0.17(+0.54%)
Mar 25, 2010 32.33 32.48 32.06 32.08 1,104,825 -0.01(-0.05%)
Mar 24, 2010 32.27 32.27 32.05 32.09 144,905 -0.40(-1.22%)
Mar 23, 2010 32.39 32.49 32.24 32.49 648,024 +0.21(+0.65%)
Mar 22, 2010 31.83 32.36 31.73 32.28 353,937 +0.13(+0.39%)
Mar 19, 2010 32.60 32.60 32.09 32.15 467,182 -0.27(-0.83%)
Mar 18, 2010 32.62 32.62 32.36 32.42 304,528 -0.20(-0.62%)
Mar 17, 2010 32.59 32.72 32.49 32.62 234,494 +0.24(+0.74%)
Mar 16, 2010 32.07 32.39 32.07 32.39 225,001 +0.32(+1.00%)
Mar 15, 2010 31.89 32.08 31.81 32.06 118,210 -0.09(-0.28%)
Mar 12, 2010 32.30 32.30 32.00 32.15 197,715 +0.11(+0.35%)
Mar 11, 2010 31.75 32.04 31.74 32.04 203,368 +0.16(+0.52%)
Mar 10, 2010 31.83 32.03 31.77 31.88 145,548 +0.12(+0.39%)
Mar 09, 2010 31.67 31.94 31.59 31.75 326,515 -0.04(-0.13%)
Mar 08, 2010 31.79 31.92 31.69 31.80 499,246 -0.03(-0.09%)
Mar 05, 2010 31.57 31.86 31.42 31.83 94,255 +0.63(+2.01%)
Mar 04, 2010 31.36 31.38 31.09 31.20 259,959 -0.10(-0.31%)
Mar 03, 2010 31.33 31.49 31.23 31.30 125,151 +0.19(+0.62%)
Mar 02, 2010 31.24 31.24 30.99 31.10 1,571,022 +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.