ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.37 30.53 29.58 29.61 166,618 -1.06(-3.46%)
Oct 29, 2009 30.18 30.72 30.07 30.68 130,439 +0.89(+2.98%)
Oct 28, 2009 30.42 30.47 29.70 29.79 972,800 -0.89(-2.90%)
Oct 27, 2009 30.94 30.94 30.62 30.68 132,907 -0.15(-0.48%)
Oct 26, 2009 31.26 31.60 30.77 30.82 192,364 -0.34(-1.10%)
Oct 23, 2009 31.35 31.79 31.15 31.17 39,856 -0.55(-1.72%)
Oct 22, 2009 31.40 31.78 31.18 31.71 50,183 +0.32(+1.02%)
Oct 21, 2009 31.41 31.89 31.39 31.39 137,132 -0.14(-0.45%)
Oct 20, 2009 31.35 31.83 31.35 31.53 106,988 -0.20(-0.64%)
Oct 19, 2009 31.60 31.80 31.42 31.74 167,833 +0.34(+1.09%)
Oct 16, 2009 31.32 31.44 31.15 31.39 107,812 -0.29(-0.92%)
Oct 15, 2009 31.40 31.68 31.39 31.68 165,370 +0.12(+0.38%)
Oct 14, 2009 31.56 31.57 31.30 31.56 731,788 +0.63(+2.05%)
Oct 13, 2009 31.06 31.06 30.74 30.93 287,660 +0.02(+0.07%)
Oct 12, 2009 31.15 31.21 30.89 30.91 245,553 -0.01(-0.02%)
Oct 09, 2009 30.82 30.91 30.74 30.91 65,388 +0.04(+0.12%)
Oct 08, 2009 30.85 31.00 30.65 30.88 251,404 +0.40(+1.30%)
Oct 07, 2009 30.47 30.50 30.26 30.48 390,576 +0.10(+0.32%)
Oct 06, 2009 30.28 30.58 30.18 30.38 1,122,984 +0.51(+1.70%)
Oct 05, 2009 29.61 29.92 29.52 29.88 73,740 +0.47(+1.60%)
Oct 02, 2009 29.17 29.64 29.12 29.41 226,704 -0.24(-0.81%)
Oct 01, 2009 30.36 30.37 29.64 29.64 1,417,518 -0.79(-2.60%)
Sep 30, 2009 30.61 30.62 30.11 30.44 64,487 -0.04(-0.12%)
Sep 29, 2009 30.41 30.59 30.29 30.47 180,088 +0.03(+0.08%)
Sep 28, 2009 30.11 30.59 30.10 30.45 78,554 +0.39(+1.28%)
Sep 25, 2009 30.13 30.29 29.98 30.06 55,195 -0.16(-0.52%)
Sep 24, 2009 30.68 30.82 30.06 30.22 292,261 -0.33(-1.08%)
Sep 23, 2009 31.05 31.12 30.55 30.55 203,597 -0.36(-1.16%)
Sep 22, 2009 30.91 30.98 30.75 30.91 170,753 +0.36(+1.17%)
Sep 21, 2009 30.47 30.60 30.31 30.55 55,205 -0.26(-0.85%)
Sep 18, 2009 30.78 30.90 30.65 30.81 1,888,564 +0.04(+0.12%)
Sep 17, 2009 30.87 31.48 30.62 30.77 73,799 -0.09(-0.29%)
Sep 16, 2009 30.71 30.89 30.50 30.86 210,247 +0.55(+1.82%)
Sep 15, 2009 30.20 30.40 30.03 30.31 2,524,965 +0.12(+0.40%)
Sep 14, 2009 29.74 30.23 29.64 30.19 81,739 +0.07(+0.22%)
Sep 11, 2009 30.26 30.30 30.04 30.12 69,565 -0.04(-0.12%)
Sep 10, 2009 29.85 30.16 29.71 30.16 589,029 +0.34(+1.13%)
Sep 09, 2009 29.73 29.94 29.63 29.82 126,339 +0.29(+0.99%)
Sep 08, 2009 29.70 29.75 29.46 29.53 932,866 +0.46(+1.59%)
Sep 04, 2009 28.80 29.12 28.67 29.07 39,722 +0.40(+1.41%)
Sep 03, 2009 28.60 28.67 28.43 28.67 39,394 +0.23(+0.81%)
Sep 02, 2009 28.23 28.55 28.14 28.43 117,196 +0.02(+0.08%)
Sep 01, 2009 29.01 29.22 28.38 28.41 74,976 -0.61(-2.11%)
Aug 31, 2009 29.20 29.20 28.93 29.02 61,707 -0.34(-1.14%)
Aug 28, 2009 29.51 29.62 29.22 29.36 311,960 +0.00(+0.00%)
Aug 27, 2009 29.29 29.45 28.88 29.36 133,406 +0.10(+0.33%)
Aug 26, 2009 29.14 29.28 29.01 29.26 104,987 -0.10(-0.33%)
Aug 25, 2009 29.50 29.62 29.31 29.36 183,305 +0.13(+0.43%)
Aug 24, 2009 29.35 29.50 29.15 29.23 134,848 +0.00(+0.00%)
Aug 21, 2009 28.94 29.28 28.94 29.23 101,858 +0.58(+2.01%)
Aug 20, 2009 28.41 28.76 28.41 28.66 89,675 +0.28(+0.97%)
Aug 19, 2009 27.86 28.45 27.86 28.38 113,813 +0.31(+1.12%)
Aug 18, 2009 27.86 28.21 27.86 28.07 194,256 +0.32(+1.16%)
Aug 17, 2009 28.07 28.37 27.64 27.75 197,221 -0.91(-3.18%)
Aug 14, 2009 28.95 28.98 28.40 28.66 97,780 -0.26(-0.90%)
Aug 13, 2009 28.88 28.96 28.59 28.92 288,171 +0.34(+1.18%)
Aug 12, 2009 28.25 28.78 28.25 28.58 309,751 +0.32(+1.14%)
Aug 11, 2009 28.47 28.47 28.15 28.26 471,066 -0.25(-0.89%)
Aug 10, 2009 28.64 28.67 28.38 28.52 206,580 -0.22(-0.75%)
Aug 07, 2009 28.84 28.89 28.51 28.73 169,698 +0.22(+0.76%)
Aug 06, 2009 28.85 28.85 28.32 28.52 160,835 -0.19(-0.68%)
Aug 05, 2009 28.82 28.82 28.43 28.71 115,854 -0.08(-0.29%)
Aug 04, 2009 28.61 28.88 28.58 28.79 83,428 -0.07(-0.23%)
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.