ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.82 27.95 27.58 27.77 312,058 +0.15(+0.53%)
Jul 30, 2009 27.52 27.83 27.50 27.63 794,131 +0.54(+1.98%)
Jul 29, 2009 27.14 27.25 26.96 27.09 538,670 -0.21(-0.76%)
Jul 28, 2009 27.32 27.42 27.07 27.30 108,673 -0.16(-0.59%)
Jul 27, 2009 27.37 27.54 27.21 27.46 214,884 +0.07(+0.27%)
Jul 24, 2009 27.17 27.38 27.04 27.38 405,433 +0.12(+0.43%)
Jul 23, 2009 26.76 27.38 26.74 27.27 463,990 +0.66(+2.46%)
Jul 22, 2009 26.45 26.82 26.45 26.61 70,125 -0.10(-0.36%)
Jul 21, 2009 26.80 26.86 26.38 26.71 314,187 +0.12(+0.44%)
Jul 20, 2009 26.43 26.62 26.29 26.59 169,226 +0.51(+1.95%)
Jul 17, 2009 26.03 26.15 25.95 26.08 80,964 +0.00(+0.00%)
Jul 16, 2009 25.83 26.19 25.75 26.08 422,627 +0.21(+0.82%)
Jul 15, 2009 25.49 25.93 25.44 25.87 97,853 +0.89(+3.57%)
Jul 14, 2009 24.96 25.05 24.82 24.98 180,550 +0.20(+0.80%)
Jul 13, 2009 24.46 24.84 24.19 24.78 30,061 +0.41(+1.69%)
Jul 10, 2009 24.20 24.48 24.18 24.37 69,644 -0.21(-0.84%)
Jul 09, 2009 24.59 24.70 24.43 24.57 158,892 +0.21(+0.88%)
Jul 08, 2009 24.37 24.54 24.03 24.36 69,083 -0.07(-0.27%)
Jul 07, 2009 24.90 24.90 24.40 24.43 160,522 -0.50(-2.01%)
Jul 06, 2009 24.82 24.93 24.63 24.93 116,381 -0.02(-0.09%)
Jul 02, 2009 25.35 25.35 24.93 24.95 577,336 -0.78(-3.03%)
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.