ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.45 32.69 32.13 32.30 507,136 -0.07(-0.21%)
Sep 29, 2010 32.38 32.51 32.25 32.37 208,072 +0.03(+0.09%)
Sep 28, 2010 32.20 32.41 31.97 32.34 597,696 +0.07(+0.21%)
Sep 27, 2010 32.42 32.44 32.23 32.27 294,187 -0.11(-0.35%)
Sep 24, 2010 32.24 32.39 32.06 32.38 76,716 +0.74(+2.34%)
Sep 23, 2010 31.79 31.94 31.58 31.64 110,919 -0.28(-0.87%)
Sep 22, 2010 32.08 32.17 31.81 31.92 1,009,923 -0.08(-0.26%)
Sep 21, 2010 32.25 32.26 31.86 32.00 459,329 -0.12(-0.37%)
Sep 20, 2010 31.81 32.18 31.66 32.12 699,257 +0.55(+1.75%)
Sep 17, 2010 31.83 31.83 31.52 31.57 98,227 -0.19(-0.61%)
Sep 15, 2010 31.55 31.79 31.40 31.76 109,519 +0.07(+0.21%)
Sep 14, 2010 31.46 31.84 31.40 31.70 187,295 +0.10(+0.33%)
Sep 13, 2010 31.46 31.60 31.41 31.59 342,559 +0.53(+1.71%)
Sep 10, 2010 30.99 31.13 30.97 31.06 149,860 +0.07(+0.22%)
Sep 09, 2010 31.20 31.20 30.88 30.99 155,487 +0.21(+0.68%)
Sep 08, 2010 30.66 30.95 30.64 30.78 75,489 +0.24(+0.78%)
Sep 07, 2010 30.89 30.89 30.54 30.55 147,901 -0.40(-1.28%)
Sep 03, 2010 30.95 31.03 30.77 30.94 88,884 +0.27(+0.88%)
Sep 02, 2010 30.40 30.67 30.31 30.67 911,671 +0.35(+1.16%)
Sep 01, 2010 29.98 30.36 29.94 30.32 212,308 +0.90(+3.07%)
Aug 31, 2010 29.35 29.60 29.20 29.42 198,419 +0.06(+0.20%)
Aug 30, 2010 29.72 29.74 29.34 29.36 609,353 -0.47(-1.58%)
Aug 27, 2010 29.49 29.85 29.15 29.83 120,628 +0.59(+2.02%)
Aug 26, 2010 29.54 29.65 29.21 29.24 204,672 -0.10(-0.36%)
Aug 25, 2010 29.23 29.37 28.97 29.34 1,186,166 +0.00(+0.00%)
Aug 24, 2010 29.39 29.58 29.20 29.34 307,204 -0.43(-1.46%)
Aug 23, 2010 30.07 30.13 29.78 29.78 441,044 -0.15(-0.50%)
Aug 20, 2010 30.02 30.02 29.74 29.92 108,504 -0.25(-0.82%)
Aug 19, 2010 30.60 30.61 30.00 30.17 130,934 -0.49(-1.58%)
Aug 18, 2010 30.58 30.78 30.46 30.66 99,517 +0.05(+0.17%)
Aug 17, 2010 30.52 30.81 30.44 30.61 165,385 +0.34(+1.11%)
Aug 16, 2010 30.04 30.34 29.92 30.27 138,670 +0.16(+0.52%)
Aug 13, 2010 30.16 30.28 30.08 30.11 152,140 -0.03(-0.10%)
Aug 12, 2010 29.88 30.25 29.88 30.14 222,849 -0.09(-0.30%)
Aug 11, 2010 30.64 30.64 30.23 30.23 369,091 -1.23(-3.90%)
Aug 10, 2010 31.30 31.46 31.01 31.46 246,782 -0.14(-0.45%)
Aug 09, 2010 31.53 31.64 31.40 31.60 654,656 +0.14(+0.45%)
Aug 06, 2010 31.29 31.46 31.10 31.46 200,242 -0.04(-0.12%)
Aug 05, 2010 31.27 31.52 31.27 31.49 213,880 -0.08(-0.26%)
Aug 04, 2010 31.49 31.58 31.31 31.58 156,640 +0.04(+0.14%)
Aug 03, 2010 31.45 31.57 31.25 31.53 251,917 -0.07(-0.21%)
Aug 02, 2010 31.25 31.60 31.10 31.60 399,784 +0.87(+2.82%)
Jul 30, 2010 30.45 30.84 30.32 30.73 472,566 +0.01(+0.02%)
Jul 29, 2010 31.09 31.09 30.46 30.72 191,649 +0.10(+0.32%)
Jul 28, 2010 30.84 30.85 30.61 30.63 205,977 -0.22(-0.73%)
Jul 27, 2010 31.08 31.08 30.70 30.85 113,663 +0.07(+0.24%)
Jul 26, 2010 30.56 30.84 30.43 30.78 527,114 +0.28(+0.91%)
Jul 23, 2010 30.28 30.55 30.12 30.50 102,798 +0.23(+0.77%)
Jul 22, 2010 30.04 30.36 29.90 30.27 911,572 +0.86(+2.92%)
Jul 21, 2010 30.04 30.04 29.34 29.41 613,471 -0.52(-1.72%)
Jul 20, 2010 29.27 29.92 29.23 29.92 998,297 +0.30(+1.01%)
Jul 19, 2010 29.66 29.72 29.34 29.63 127,210 +0.19(+0.64%)
Jul 16, 2010 30.07 30.07 29.36 29.44 157,616 -0.84(-2.77%)
Jul 15, 2010 30.28 30.34 29.88 30.28 355,487 +0.03(+0.10%)
Jul 14, 2010 30.14 30.30 29.98 30.25 194,761 +0.11(+0.37%)
Jul 13, 2010 30.02 30.26 29.98 30.13 365,196 +0.46(+1.56%)
Jul 12, 2010 29.72 29.82 29.52 29.67 322,835 -0.15(-0.49%)
Jul 09, 2010 29.48 29.83 29.48 29.82 172,711 +0.18(+0.60%)
Jul 08, 2010 29.60 29.64 29.28 29.64 123,653 +0.31(+1.07%)
Jul 07, 2010 28.48 29.38 28.48 29.33 231,401 +0.80(+2.80%)
Jul 06, 2010 28.87 28.97 28.32 28.53 127,320 +0.36(+1.27%)
Jul 02, 2010 28.46 28.48 28.01 28.17 220,740 -0.11(-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.