ACWI Ishares MSCI ETF (NQ: ACWI )

77.83 -0.87 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 40.73 41.25 40.56 41.11 353,270 +0.01(+0.02%)
Jul 29, 2010 41.59 41.59 40.74 41.10 143,269 +0.13(+0.32%)
Jul 28, 2010 41.25 41.27 40.95 40.97 153,980 -0.30(-0.73%)
Jul 27, 2010 41.58 41.58 41.07 41.27 84,970 +0.10(+0.24%)
Jul 26, 2010 40.88 41.25 40.70 41.17 394,048 +0.37(+0.91%)
Jul 23, 2010 40.50 40.87 40.29 40.80 76,848 +0.31(+0.77%)
Jul 22, 2010 40.18 40.61 40.00 40.49 681,452 +1.15(+2.92%)
Jul 21, 2010 40.19 40.19 39.25 39.34 458,605 -0.69(-1.72%)
Jul 20, 2010 39.15 40.03 39.10 40.03 746,284 +0.40(+1.01%)
Jul 19, 2010 39.68 39.76 39.25 39.63 95,097 +0.25(+0.64%)
Jul 16, 2010 40.23 40.23 39.28 39.38 117,827 -1.12(-2.77%)
Jul 15, 2010 40.50 40.59 39.97 40.50 265,747 +0.04(+0.10%)
Jul 14, 2010 40.32 40.53 40.11 40.46 145,595 +0.15(+0.37%)
Jul 13, 2010 40.16 40.48 40.10 40.31 273,005 +0.62(+1.56%)
Jul 12, 2010 39.76 39.88 39.49 39.69 241,338 -0.20(-0.49%)
Jul 09, 2010 39.43 39.90 39.43 39.89 129,112 +0.24(+0.60%)
Jul 08, 2010 39.60 39.65 39.17 39.65 92,438 +0.42(+1.07%)
Jul 07, 2010 38.10 39.30 38.10 39.23 172,986 +1.07(+2.80%)
Jul 06, 2010 38.62 38.75 37.88 38.16 95,179 +0.48(+1.27%)
Jul 02, 2010 38.07 38.10 37.47 37.68 165,016 -0.15(-0.40%)
Jul 01, 2010 37.64 37.93 37.11 37.83 2,515,656 +0.23(+0.61%)
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%)
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.