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 (%)
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%)
Sep 01, 2009 28.58 28.79 27.97 27.99 76,094 -0.60(-2.11%)
Aug 31, 2009 28.77 28.77 28.50 28.60 62,628 -0.33(-1.14%)
Aug 28, 2009 29.08 29.19 28.79 28.93 316,614 +0.00(+0.00%)
Aug 27, 2009 28.86 29.02 28.46 28.93 135,396 +0.10(+0.33%)
Aug 26, 2009 28.71 28.85 28.58 28.83 106,554 -0.10(-0.33%)
Aug 25, 2009 29.07 29.19 28.88 28.93 186,040 +0.13(+0.43%)
Aug 24, 2009 28.92 29.07 28.72 28.80 136,860 +0.00(+0.00%)
Aug 21, 2009 28.52 28.85 28.52 28.80 103,378 +0.57(+2.01%)
Aug 20, 2009 27.99 28.34 27.99 28.24 91,013 +0.27(+0.97%)
Aug 19, 2009 27.45 28.03 27.45 27.97 115,511 +0.31(+1.12%)
Aug 18, 2009 27.45 27.80 27.45 27.66 197,154 +0.32(+1.16%)
Aug 17, 2009 27.66 27.96 27.23 27.34 200,164 -0.90(-3.18%)
Aug 14, 2009 28.52 28.55 27.99 28.24 99,239 -0.26(-0.90%)
Aug 13, 2009 28.46 28.53 28.17 28.50 292,470 +0.33(+1.18%)
Aug 12, 2009 27.83 28.36 27.83 28.16 314,372 +0.32(+1.14%)
Aug 11, 2009 28.05 28.05 27.74 27.85 478,094 -0.25(-0.89%)
Aug 10, 2009 28.22 28.25 27.97 28.10 209,662 -0.21(-0.75%)
Aug 07, 2009 28.41 28.47 28.09 28.31 172,230 +0.21(+0.76%)
Aug 06, 2009 28.42 28.42 27.90 28.10 163,235 -0.19(-0.68%)
Aug 05, 2009 28.39 28.40 28.01 28.29 117,582 -0.08(-0.29%)
Aug 04, 2009 28.19 28.45 28.16 28.37 84,672 -0.07(-0.23%)
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.