ACWI Ishares MSCI ETF (NQ: ACWI )

87.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.49 42.29 42.29 42.29 582,200 -0.07(-0.17%)
Dec 30, 2009 42.45 42.45 42.26 42.36 378,511 -0.25(-0.59%)
Dec 29, 2009 42.89 42.89 42.46 42.61 1,461,532 +0.12(+0.28%)
Dec 28, 2009 42.81 42.81 42.39 42.49 448,227 +0.00(+0.00%)
Dec 24, 2009 42.23 42.57 42.23 42.49 87,682 +0.17(+0.40%)
Dec 23, 2009 42.39 42.39 42.00 42.32 176,581 +0.24(+0.57%)
Dec 22, 2009 42.17 42.17 41.85 42.08 527,612 -0.02(-0.05%)
Dec 21, 2009 42.10 42.23 41.90 42.10 120,819 +0.24(+0.57%)
Dec 18, 2009 42.04 42.06 41.44 41.86 100,444 +0.11(+0.26%)
Dec 17, 2009 41.81 42.00 41.66 41.75 86,854 -0.68(-1.60%)
Dec 16, 2009 42.37 42.68 42.37 42.43 230,721 +0.27(+0.64%)
Dec 15, 2009 42.17 42.42 42.10 42.16 229,830 -0.34(-0.80%)
Dec 14, 2009 42.54 42.64 42.29 42.50 72,833 +0.28(+0.66%)
Dec 11, 2009 42.14 42.35 42.07 42.22 152,680 +0.10(+0.24%)
Dec 10, 2009 42.24 42.27 41.98 42.12 75,691 +0.30(+0.72%)
Dec 09, 2009 41.74 41.97 41.55 41.82 1,097,727 -0.12(-0.29%)
Dec 08, 2009 42.25 42.25 41.74 41.94 116,661 -0.60(-1.41%)
Dec 07, 2009 42.49 42.80 42.42 42.54 70,052 -0.19(-0.44%)
Dec 04, 2009 43.24 43.25 42.35 42.73 53,704 +0.19(+0.45%)
Dec 03, 2009 43.02 43.23 42.50 42.54 532,233 -0.35(-0.82%)
Dec 02, 2009 42.81 43.09 42.67 42.89 710,512 +0.20(+0.47%)
Dec 01, 2009 42.36 42.82 42.36 42.69 136,073 +0.90(+2.15%)
Nov 30, 2009 41.85 42.03 41.51 41.79 442,321 +0.04(+0.10%)
Nov 27, 2009 41.10 42.01 41.08 41.75 60,996 -1.02(-2.38%)
Nov 25, 2009 42.69 42.78 42.48 42.77 30,581 +0.42(+0.99%)
Nov 24, 2009 42.54 42.54 41.95 42.35 295,028 -0.18(-0.42%)
Nov 23, 2009 42.34 42.84 42.34 42.53 222,641 +0.65(+1.55%)
Nov 20, 2009 41.87 41.94 41.63 41.88 149,172 -0.14(-0.33%)
Nov 19, 2009 42.34 42.34 41.71 42.02 50,622 -0.89(-2.07%)
Nov 18, 2009 42.89 42.91 42.55 42.91 117,660 +0.03(+0.07%)
Nov 17, 2009 42.80 42.89 42.45 42.88 78,347 -0.12(-0.28%)
Nov 16, 2009 42.78 43.20 42.68 43.00 122,109 +0.70(+1.65%)
Nov 13, 2009 42.00 42.40 41.79 42.30 181,139 +0.42(+1.00%)
Nov 12, 2009 42.08 42.46 41.77 41.88 80,040 -0.57(-1.34%)
Nov 11, 2009 42.52 42.80 42.25 42.45 723,171 +0.17(+0.40%)
Nov 10, 2009 42.17 42.34 41.85 42.28 73,743 -0.12(-0.28%)
Nov 09, 2009 42.00 42.40 41.86 42.40 86,915 +1.12(+2.71%)
Nov 06, 2009 41.06 41.36 40.89 41.28 45,943 +0.08(+0.19%)
Nov 05, 2009 40.65 41.20 40.65 41.20 40,264 +0.63(+1.55%)
Nov 04, 2009 40.43 40.94 40.43 40.57 936,680 +0.53(+1.32%)
Nov 03, 2009 39.77 40.16 39.56 40.04 46,411 -0.05(-0.12%)
Nov 02, 2009 40.05 40.50 39.58 40.09 74,970 +0.44(+1.11%)
Oct 30, 2009 40.66 40.87 39.61 39.65 124,448 -1.42(-3.46%)
Oct 29, 2009 40.41 41.13 40.26 41.07 97,426 +1.19(+2.98%)
Oct 28, 2009 40.73 40.80 39.77 39.88 726,590 -1.19(-2.90%)
Oct 27, 2009 41.43 41.43 41.00 41.07 99,269 -0.20(-0.48%)
Oct 26, 2009 41.85 42.31 41.19 41.27 143,678 -0.46(-1.10%)
Oct 23, 2009 41.97 42.56 41.70 41.73 29,769 -0.73(-1.72%)
Oct 22, 2009 42.04 42.55 41.74 42.46 37,482 +0.43(+1.02%)
Oct 21, 2009 42.06 42.70 42.02 42.03 102,425 -0.19(-0.45%)
Oct 20, 2009 41.97 42.61 41.97 42.22 79,910 -0.27(-0.64%)
Oct 19, 2009 42.31 42.57 42.07 42.49 125,356 +0.46(+1.09%)
Oct 16, 2009 41.93 42.10 41.70 42.03 80,526 -0.39(-0.92%)
Oct 15, 2009 42.04 42.42 42.02 42.42 123,516 +0.16(+0.38%)
Oct 14, 2009 42.25 42.27 41.91 42.26 546,577 +0.85(+2.05%)
Oct 13, 2009 41.58 41.58 41.16 41.41 214,855 +0.03(+0.07%)
Oct 12, 2009 41.70 41.78 41.36 41.38 183,405 -0.01(-0.02%)
Oct 09, 2009 41.27 41.39 41.16 41.39 48,839 +0.05(+0.12%)
Oct 08, 2009 41.30 41.50 41.04 41.34 187,775 +0.53(+1.30%)
Oct 07, 2009 40.79 40.83 40.51 40.81 291,724 +0.13(+0.32%)
Oct 06, 2009 40.54 40.94 40.41 40.68 838,763 +0.68(+1.70%)
Oct 05, 2009 39.64 40.06 39.52 40.00 55,077 +0.63(+1.60%)
Oct 02, 2009 39.06 39.68 38.99 39.37 169,327 -0.32(-0.81%)
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.