ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.97 38.27 37.57 37.60 63,535 -0.37(-0.97%)
Jun 29, 2010 38.51 38.60 37.75 37.97 1,763,445 -1.57(-3.97%)
Jun 25, 2010 39.48 39.65 39.06 39.54 316,727 +0.26(+0.66%)
Jun 24, 2010 39.82 39.82 39.20 39.28 221,500 -0.65(-1.63%)
Jun 23, 2010 40.13 40.15 39.57 39.93 753,248 -0.44(-1.09%)
Jun 22, 2010 40.81 41.04 40.27 40.37 514,286 -0.54(-1.32%)
Jun 21, 2010 41.30 41.52 40.71 40.91 123,569 +0.13(+0.32%)
Jun 18, 2010 40.95 40.95 40.72 40.78 60,650 -0.06(-0.15%)
Jun 17, 2010 41.08 41.08 40.44 40.84 176,222 +0.05(+0.12%)
Jun 16, 2010 40.47 41.06 40.35 40.79 883,808 -0.01(-0.02%)
Jun 15, 2010 40.18 40.86 40.15 40.80 1,546,876 +1.04(+2.62%)
Jun 14, 2010 40.23 40.36 39.76 39.76 194,317 +0.00(+0.00%)
Jun 11, 2010 39.26 39.76 39.19 39.76 1,499,004 +0.14(+0.35%)
Jun 10, 2010 38.94 39.65 38.94 39.62 126,443 +1.27(+3.31%)
Jun 09, 2010 38.90 39.08 38.13 38.35 351,814 -0.13(-0.34%)
Jun 08, 2010 38.25 38.48 37.70 38.48 463,572 +0.58(+1.53%)
Jun 07, 2010 38.77 38.77 37.90 37.90 103,295 -0.53(-1.38%)
Jun 04, 2010 39.56 39.56 38.27 38.43 101,483 -1.57(-3.93%)
Jun 03, 2010 40.30 40.30 39.59 40.00 168,810 +0.00(+0.00%)
Jun 02, 2010 38.92 40.00 38.86 40.00 1,481,298 +1.20(+3.09%)
Jun 01, 2010 39.18 39.71 38.75 38.80 137,429 -0.54(-1.37%)
May 28, 2010 39.90 39.84 39.21 39.34 259,266 -0.56(-1.40%)
May 27, 2010 39.37 39.90 39.14 39.90 668,554 +1.67(+4.37%)
May 26, 2010 38.89 39.13 38.13 38.23 441,835 -0.29(-0.75%)
May 25, 2010 37.65 38.62 37.34 38.52 181,610 -0.09(-0.23%)
May 24, 2010 39.59 39.59 38.61 38.61 84,125 -0.67(-1.71%)
May 21, 2010 39.14 39.29 37.92 39.28 401,757 +0.79(+2.05%)
May 20, 2010 39.25 39.25 38.34 38.49 197,730 -1.64(-4.09%)
May 19, 2010 39.99 40.39 39.58 40.13 242,757 -0.12(-0.30%)
May 18, 2010 41.22 41.36 40.10 40.25 340,546 -0.72(-1.76%)
May 17, 2010 40.96 41.18 40.16 40.97 200,466 +0.02(+0.05%)
May 14, 2010 41.37 41.91 40.62 40.95 176,748 -0.95(-2.27%)
May 13, 2010 42.30 42.31 41.80 41.90 771,636 -0.39(-0.92%)
May 12, 2010 41.62 42.29 41.62 42.29 158,745 +0.63(+1.51%)
May 11, 2010 42.07 42.22 41.12 41.66 237,757 -0.29(-0.69%)
May 10, 2010 41.83 42.23 41.62 41.95 562,283 +2.20(+5.53%)
May 07, 2010 40.72 40.82 39.16 39.75 625,710 -0.55(-1.36%)
May 06, 2010 41.60 42.76 38.40 40.30 873,841 -1.36(-3.26%)
May 05, 2010 41.86 42.19 41.52 41.66 667,502 -0.82(-1.93%)
May 04, 2010 43.14 43.14 42.23 42.48 430,980 -1.45(-3.30%)
May 03, 2010 43.78 44.00 43.55 43.93 143,082 +0.52(+1.20%)
Apr 30, 2010 44.31 44.31 43.41 43.41 135,337 -0.73(-1.65%)
Apr 29, 2010 43.80 44.25 43.80 44.14 213,079 +0.63(+1.45%)
Apr 28, 2010 43.69 43.70 43.08 43.51 682,075 +0.09(+0.21%)
Apr 27, 2010 44.40 44.50 43.22 43.42 273,732 -1.26(-2.82%)
Apr 26, 2010 45.00 45.00 44.66 44.68 178,739 -0.25(-0.56%)
Apr 23, 2010 44.43 44.93 44.25 44.93 147,758 +0.39(+0.88%)
Apr 22, 2010 44.17 44.61 43.85 44.54 413,822 +0.04(+0.09%)
Apr 21, 2010 44.72 44.72 44.31 44.50 49,025 -0.26(-0.58%)
Apr 20, 2010 44.67 44.79 44.55 44.76 461,822 +0.50(+1.13%)
Apr 19, 2010 43.95 44.35 43.85 44.26 261,385 -0.08(-0.18%)
Apr 16, 2010 45.06 45.06 44.12 44.34 747,348 -0.78(-1.73%)
Apr 15, 2010 45.14 45.31 45.00 45.12 164,459 -0.17(-0.38%)
Apr 14, 2010 45.06 45.29 44.87 45.29 229,372 +0.64(+1.43%)
Apr 13, 2010 44.80 44.80 44.44 44.65 615,059 -0.11(-0.25%)
Apr 12, 2010 44.86 44.86 44.63 44.76 127,076 +0.08(+0.18%)
Apr 09, 2010 44.53 44.72 44.39 44.68 150,033 +0.35(+0.79%)
Apr 08, 2010 44.00 44.34 43.75 44.33 201,737 +0.13(+0.29%)
Apr 07, 2010 44.22 44.42 44.01 44.20 129,606 -0.32(-0.72%)
Apr 06, 2010 44.11 44.53 44.01 44.52 612,528 +0.10(+0.23%)
Apr 05, 2010 44.42 44.47 44.12 44.42 33,524 +0.29(+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.