ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 30.16 30.17 29.67 29.99 65,449 -0.04(-0.12%)
Sep 29, 2009 29.97 30.14 29.84 30.03 182,775 +0.02(+0.08%)
Sep 28, 2009 29.67 30.14 29.66 30.00 79,726 +0.38(+1.28%)
Sep 25, 2009 29.69 29.85 29.54 29.62 56,019 -0.15(-0.52%)
Sep 24, 2009 30.22 30.36 29.62 29.78 296,622 -0.32(-1.08%)
Sep 23, 2009 30.59 30.67 30.10 30.10 206,634 -0.35(-1.16%)
Sep 22, 2009 30.46 30.53 30.30 30.45 173,301 +0.35(+1.17%)
Sep 21, 2009 30.03 30.15 29.86 30.10 56,028 -0.26(-0.85%)
Sep 18, 2009 30.33 30.45 30.20 30.36 1,916,739 +0.04(+0.12%)
Sep 17, 2009 30.42 31.02 30.17 30.32 74,900 -0.09(-0.29%)
Sep 16, 2009 30.25 30.44 30.05 30.41 213,384 +0.54(+1.82%)
Sep 15, 2009 29.75 29.95 29.58 29.86 2,562,634 +0.12(+0.40%)
Sep 14, 2009 29.30 29.79 29.21 29.75 82,959 +0.07(+0.22%)
Sep 11, 2009 29.82 29.86 29.60 29.68 70,603 -0.04(-0.12%)
Sep 10, 2009 29.41 29.72 29.28 29.72 597,816 +0.33(+1.13%)
Sep 09, 2009 29.30 29.50 29.19 29.39 128,224 +0.29(+0.99%)
Sep 08, 2009 29.27 29.31 29.03 29.10 946,783 +0.46(+1.59%)
Sep 04, 2009 28.38 28.69 28.25 28.64 40,315 +0.40(+1.41%)
Sep 03, 2009 28.18 28.24 28.02 28.24 39,982 +0.23(+0.81%)
Sep 02, 2009 27.82 28.13 27.73 28.02 118,945 +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.