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%)
Sep 01, 2009 28.58 28.78 27.96 27.99 76,110 -0.60(-2.11%)
Aug 31, 2009 28.76 28.76 28.50 28.59 62,641 -0.33(-1.14%)
Aug 28, 2009 29.07 29.18 28.78 28.92 316,682 +0.00(+0.00%)
Aug 27, 2009 28.85 29.01 28.45 28.92 135,425 +0.10(+0.33%)
Aug 26, 2009 28.70 28.84 28.58 28.83 106,577 -0.10(-0.33%)
Aug 25, 2009 29.06 29.18 28.87 28.92 186,080 +0.13(+0.43%)
Aug 24, 2009 28.92 29.06 28.72 28.80 136,889 +0.00(+0.00%)
Aug 21, 2009 28.51 28.84 28.51 28.80 103,400 +0.57(+2.01%)
Aug 20, 2009 27.99 28.33 27.99 28.23 91,032 +0.27(+0.97%)
Aug 19, 2009 27.44 28.03 27.44 27.96 115,536 +0.31(+1.12%)
Aug 18, 2009 27.44 27.79 27.44 27.65 197,196 +0.32(+1.16%)
Aug 17, 2009 27.65 27.95 27.22 27.33 200,207 -0.90(-3.18%)
Aug 14, 2009 28.52 28.55 27.98 28.23 99,260 -0.26(-0.90%)
Aug 13, 2009 28.45 28.53 28.17 28.49 292,533 +0.33(+1.18%)
Aug 12, 2009 27.83 28.35 27.82 28.16 314,440 +0.32(+1.14%)
Aug 11, 2009 28.05 28.05 27.73 27.84 478,196 -0.25(-0.89%)
Aug 10, 2009 28.21 28.25 27.96 28.09 209,707 -0.21(-0.75%)
Aug 07, 2009 28.41 28.46 28.08 28.30 172,267 +0.21(+0.76%)
Aug 06, 2009 28.42 28.42 27.89 28.09 163,270 -0.19(-0.68%)
Aug 05, 2009 28.39 28.39 28.00 28.28 117,607 -0.08(-0.29%)
Aug 04, 2009 28.19 28.44 28.15 28.36 84,691 -0.07(-0.23%)
Aug 03, 2009 28.28 28.47 28.11 28.43 1,009,806 +0.66(+2.38%)
Jul 31, 2009 27.81 27.94 27.58 27.77 312,125 +0.15(+0.53%)
Jul 30, 2009 27.52 27.82 27.50 27.62 794,301 +0.54(+1.98%)
Jul 29, 2009 27.14 27.25 26.96 27.08 538,786 -0.21(-0.75%)
Jul 28, 2009 27.31 27.41 27.07 27.29 108,697 -0.16(-0.59%)
Jul 27, 2009 27.36 27.53 27.21 27.45 214,930 +0.07(+0.27%)
Jul 24, 2009 27.16 27.38 27.03 27.38 405,520 +0.12(+0.43%)
Jul 23, 2009 26.75 27.38 26.74 27.26 464,090 +0.65(+2.46%)
Jul 22, 2009 26.44 26.81 26.44 26.61 70,140 -0.10(-0.36%)
Jul 21, 2009 26.79 26.86 26.38 26.70 314,255 +0.12(+0.44%)
Jul 20, 2009 26.43 26.61 26.28 26.58 169,262 +0.51(+1.95%)
Jul 17, 2009 26.02 26.14 25.94 26.08 80,982 +0.00(+0.00%)
Jul 16, 2009 25.83 26.19 25.74 26.08 422,718 +0.21(+0.82%)
Jul 15, 2009 25.48 25.93 25.44 25.86 97,874 +0.89(+3.57%)
Jul 14, 2009 24.96 25.05 24.82 24.97 180,589 +0.20(+0.80%)
Jul 13, 2009 24.46 24.83 24.18 24.77 30,067 +0.41(+1.69%)
Jul 10, 2009 24.20 24.47 24.18 24.36 69,659 -0.21(-0.84%)
Jul 09, 2009 24.59 24.69 24.43 24.57 158,926 +0.21(+0.88%)
Jul 08, 2009 24.37 24.53 24.02 24.35 69,097 -0.07(-0.27%)
Jul 07, 2009 24.89 24.89 24.39 24.42 160,557 -0.50(-2.01%)
Jul 06, 2009 24.82 24.92 24.63 24.92 116,406 -0.02(-0.09%)
Jul 02, 2009 25.34 25.35 24.93 24.94 577,460 -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.