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 (%)
Nov 30, 2009 30.80 30.93 30.55 30.75 601,039 +0.03(+0.10%)
Nov 27, 2009 30.25 30.92 30.23 30.72 82,883 -0.75(-2.39%)
Nov 25, 2009 31.42 31.48 31.26 31.48 41,554 +0.31(+0.99%)
Nov 24, 2009 31.31 31.31 30.87 31.17 400,893 -0.13(-0.42%)
Nov 23, 2009 31.16 31.53 31.16 31.30 302,531 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.64 30.82 202,699 -0.10(-0.33%)
Nov 19, 2009 31.16 31.16 30.70 30.92 68,786 -0.66(-2.07%)
Nov 18, 2009 31.56 31.58 31.31 31.58 159,880 +0.02(+0.07%)
Nov 17, 2009 31.50 31.56 31.24 31.56 106,460 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.41 31.64 165,925 +0.52(+1.65%)
Nov 13, 2009 30.91 31.20 30.75 31.13 246,137 +0.31(+1.00%)
Nov 12, 2009 30.97 31.25 30.74 30.82 108,760 -0.42(-1.34%)
Nov 11, 2009 31.29 31.50 31.09 31.24 982,667 +0.13(+0.40%)
Nov 10, 2009 31.03 31.16 30.80 31.11 100,204 -0.09(-0.28%)
Nov 09, 2009 30.91 31.20 30.81 31.20 118,102 +0.82(+2.71%)
Nov 06, 2009 30.22 30.44 30.09 30.38 62,428 +0.06(+0.19%)
Nov 05, 2009 29.92 30.32 29.92 30.32 54,712 +0.46(+1.55%)
Nov 04, 2009 29.75 30.13 29.75 29.86 1,272,790 +0.39(+1.32%)
Nov 03, 2009 29.27 29.55 29.11 29.47 63,064 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.13 29.50 101,871 +0.32(+1.11%)
Oct 30, 2009 29.92 30.08 29.15 29.18 169,103 -1.04(-3.46%)
Oct 29, 2009 29.74 30.27 29.63 30.22 132,385 +0.88(+2.98%)
Oct 28, 2009 29.97 30.03 29.27 29.35 987,313 -0.88(-2.90%)
Oct 27, 2009 30.49 30.49 30.17 30.22 134,889 -0.15(-0.48%)
Oct 26, 2009 30.80 31.14 30.31 30.37 195,234 -0.34(-1.10%)
Oct 23, 2009 30.89 31.32 30.69 30.71 40,451 -0.54(-1.72%)
Oct 22, 2009 30.94 31.31 30.72 31.25 50,931 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.93 139,178 -0.14(-0.45%)
Oct 20, 2009 30.89 31.36 30.89 31.07 108,584 -0.20(-0.64%)
Oct 19, 2009 31.14 31.33 30.96 31.27 170,337 +0.34(+1.09%)
Oct 16, 2009 30.86 30.98 30.69 30.93 109,421 -0.29(-0.92%)
Oct 15, 2009 30.94 31.22 30.92 31.22 167,837 +0.12(+0.38%)
Oct 14, 2009 31.09 31.11 30.84 31.10 742,706 +0.63(+2.05%)
Oct 13, 2009 30.60 30.60 30.29 30.47 291,951 +0.02(+0.07%)
Oct 12, 2009 30.69 30.75 30.44 30.45 249,216 -0.01(-0.02%)
Oct 09, 2009 30.37 30.46 30.29 30.46 66,363 +0.04(+0.12%)
Oct 08, 2009 30.39 30.54 30.20 30.42 255,154 +0.39(+1.30%)
Oct 07, 2009 30.02 30.05 29.82 30.03 396,403 +0.10(+0.32%)
Oct 06, 2009 29.83 30.13 29.74 29.94 1,139,737 +0.50(+1.70%)
Oct 05, 2009 29.17 29.48 29.08 29.44 74,840 +0.46(+1.60%)
Oct 02, 2009 28.75 29.20 28.69 28.97 230,086 -0.24(-0.81%)
Oct 01, 2009 29.92 29.92 29.21 29.21 1,438,666 -0.78(-2.60%)
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.