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 (%)
Nov 30, 2009 30.79 30.92 30.54 30.75 601,168 +0.03(+0.10%)
Nov 27, 2009 30.24 30.91 30.23 30.72 82,901 -0.75(-2.38%)
Nov 25, 2009 31.41 31.48 31.26 31.47 41,563 +0.31(+0.99%)
Nov 24, 2009 31.30 31.30 30.87 31.16 400,979 -0.13(-0.42%)
Nov 23, 2009 31.15 31.52 31.15 31.29 302,596 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.63 30.81 202,743 -0.10(-0.33%)
Nov 19, 2009 31.15 31.15 30.69 30.92 68,801 -0.65(-2.07%)
Nov 18, 2009 31.56 31.57 31.31 31.57 159,914 +0.02(+0.07%)
Nov 17, 2009 31.49 31.56 31.23 31.55 106,483 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.40 31.64 165,961 +0.52(+1.65%)
Nov 13, 2009 30.90 31.20 30.75 31.12 246,190 +0.31(+1.00%)
Nov 12, 2009 30.96 31.24 30.73 30.81 108,784 -0.42(-1.34%)
Nov 11, 2009 31.28 31.49 31.09 31.23 982,878 +0.13(+0.40%)
Nov 10, 2009 31.03 31.15 30.79 31.11 100,225 -0.09(-0.28%)
Nov 09, 2009 30.90 31.20 30.80 31.20 118,128 +0.82(+2.71%)
Nov 06, 2009 30.21 30.43 30.09 30.37 62,442 +0.06(+0.19%)
Nov 05, 2009 29.91 30.31 29.91 30.31 54,723 +0.46(+1.55%)
Nov 04, 2009 29.75 30.12 29.75 29.85 1,273,063 +0.39(+1.32%)
Nov 03, 2009 29.26 29.55 29.11 29.46 63,078 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.12 29.50 101,893 +0.32(+1.11%)
Oct 30, 2009 29.92 30.07 29.14 29.17 169,140 -1.04(-3.46%)
Oct 29, 2009 29.73 30.26 29.62 30.22 132,413 +0.88(+2.98%)
Oct 28, 2009 29.97 30.02 29.26 29.34 987,525 -0.88(-2.90%)
Oct 27, 2009 30.48 30.48 30.17 30.22 134,918 -0.15(-0.48%)
Oct 26, 2009 30.79 31.13 30.31 30.37 195,276 -0.34(-1.10%)
Oct 23, 2009 30.88 31.31 30.68 30.70 40,459 -0.54(-1.72%)
Oct 22, 2009 30.93 31.31 30.71 31.24 50,942 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.92 139,208 -0.14(-0.45%)
Oct 20, 2009 30.88 31.35 30.88 31.06 108,607 -0.20(-0.64%)
Oct 19, 2009 31.13 31.32 30.95 31.26 170,374 +0.34(+1.09%)
Oct 16, 2009 30.85 30.98 30.68 30.92 109,444 -0.29(-0.92%)
Oct 15, 2009 30.93 31.21 30.92 31.21 167,873 +0.12(+0.38%)
Oct 14, 2009 31.09 31.10 30.84 31.09 742,865 +0.63(+2.05%)
Oct 13, 2009 30.59 30.59 30.28 30.47 292,014 +0.02(+0.07%)
Oct 12, 2009 30.68 30.74 30.43 30.45 249,270 -0.01(-0.02%)
Oct 09, 2009 30.37 30.45 30.28 30.45 66,378 +0.04(+0.12%)
Oct 08, 2009 30.39 30.53 30.20 30.42 255,209 +0.39(+1.30%)
Oct 07, 2009 30.01 30.04 29.81 30.03 396,488 +0.10(+0.32%)
Oct 06, 2009 29.83 30.12 29.73 29.93 1,139,982 +0.50(+1.70%)
Oct 05, 2009 29.17 29.47 29.08 29.43 74,856 +0.46(+1.60%)
Oct 02, 2009 28.74 29.19 28.69 28.97 230,136 -0.24(-0.81%)
Oct 01, 2009 29.91 29.92 29.20 29.20 1,438,974 -0.78(-2.60%)
Sep 30, 2009 30.15 30.17 29.66 29.98 65,463 -0.04(-0.12%)
Sep 29, 2009 29.96 30.13 29.84 30.02 182,814 +0.03(+0.08%)
Sep 28, 2009 29.66 30.13 29.65 29.99 79,743 +0.38(+1.28%)
Sep 25, 2009 29.68 29.84 29.53 29.61 56,031 -0.15(-0.52%)
Sep 24, 2009 30.22 30.36 29.61 29.77 296,685 -0.32(-1.08%)
Sep 23, 2009 30.59 30.66 30.09 30.09 206,679 -0.35(-1.16%)
Sep 22, 2009 30.45 30.52 30.29 30.45 173,338 +0.35(+1.17%)
Sep 21, 2009 30.02 30.15 29.86 30.09 56,040 -0.26(-0.85%)
Sep 18, 2009 30.32 30.44 30.20 30.35 1,917,150 +0.04(+0.12%)
Sep 17, 2009 30.41 31.01 30.17 30.31 74,916 -0.09(-0.29%)
Sep 16, 2009 30.25 30.43 30.04 30.40 213,429 +0.54(+1.82%)
Sep 15, 2009 29.75 29.95 29.58 29.86 2,563,184 +0.12(+0.40%)
Sep 14, 2009 29.30 29.78 29.20 29.74 82,977 +0.07(+0.22%)
Sep 11, 2009 29.81 29.85 29.59 29.67 70,618 -0.04(-0.12%)
Sep 10, 2009 29.41 29.71 29.27 29.71 597,945 +0.33(+1.13%)
Sep 09, 2009 29.29 29.50 29.19 29.38 128,252 +0.29(+0.99%)
Sep 08, 2009 29.26 29.31 29.02 29.09 946,986 +0.46(+1.59%)
Sep 04, 2009 28.37 28.69 28.25 28.64 40,323 +0.40(+1.41%)
Sep 03, 2009 28.17 28.24 28.01 28.24 39,990 +0.23(+0.81%)
Sep 02, 2009 27.81 28.13 27.72 28.01 118,970 +0.02(+0.08%)
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.