ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 30.15 30.17 29.66 29.98 65,463 -0.04(-0.12%)
Sep 29, 2009 29.96 30.13 29.84 30.02 182,814 +0.03(+0.08%)
Sep 28, 2009 29.66 30.13 29.65 29.99 79,743 +0.38(+1.28%)
Sep 25, 2009 29.68 29.84 29.53 29.61 56,031 -0.15(-0.52%)
Sep 24, 2009 30.22 30.36 29.61 29.77 296,685 -0.32(-1.08%)
Sep 23, 2009 30.59 30.66 30.09 30.09 206,679 -0.35(-1.16%)
Sep 22, 2009 30.45 30.52 30.29 30.45 173,338 +0.35(+1.17%)
Sep 21, 2009 30.02 30.15 29.86 30.09 56,040 -0.26(-0.85%)
Sep 18, 2009 30.32 30.44 30.20 30.35 1,917,150 +0.04(+0.12%)
Sep 17, 2009 30.41 31.01 30.17 30.31 74,916 -0.09(-0.29%)
Sep 16, 2009 30.25 30.43 30.04 30.40 213,429 +0.54(+1.82%)
Sep 15, 2009 29.75 29.95 29.58 29.86 2,563,184 +0.12(+0.40%)
Sep 14, 2009 29.30 29.78 29.20 29.74 82,977 +0.07(+0.22%)
Sep 11, 2009 29.81 29.85 29.59 29.67 70,618 -0.04(-0.12%)
Sep 10, 2009 29.41 29.71 29.27 29.71 597,945 +0.33(+1.13%)
Sep 09, 2009 29.29 29.50 29.19 29.38 128,252 +0.29(+0.99%)
Sep 08, 2009 29.26 29.31 29.02 29.09 946,986 +0.46(+1.59%)
Sep 04, 2009 28.37 28.69 28.25 28.64 40,323 +0.40(+1.41%)
Sep 03, 2009 28.17 28.24 28.01 28.24 39,990 +0.23(+0.81%)
Sep 02, 2009 27.81 28.13 27.72 28.01 118,970 +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.