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 (%)
Jul 30, 2010 30.44 30.83 30.31 30.73 472,667 +0.01(+0.02%)
Jul 29, 2010 31.08 31.08 30.45 30.72 191,690 +0.10(+0.32%)
Jul 28, 2010 30.83 30.85 30.61 30.62 206,021 -0.22(-0.73%)
Jul 27, 2010 31.08 31.08 30.69 30.85 113,687 +0.07(+0.24%)
Jul 26, 2010 30.55 30.83 30.42 30.77 527,227 +0.28(+0.91%)
Jul 23, 2010 30.27 30.55 30.11 30.49 102,820 +0.23(+0.77%)
Jul 22, 2010 30.03 30.35 29.90 30.26 911,767 +0.86(+2.92%)
Jul 21, 2010 30.04 30.04 29.34 29.40 613,603 -0.52(-1.72%)
Jul 20, 2010 29.26 29.92 29.22 29.92 998,511 +0.30(+1.01%)
Jul 19, 2010 29.66 29.72 29.34 29.62 127,237 +0.19(+0.64%)
Jul 16, 2010 30.07 30.07 29.36 29.43 157,649 -0.84(-2.77%)
Jul 15, 2010 30.27 30.34 29.87 30.27 355,563 +0.03(+0.10%)
Jul 14, 2010 30.14 30.29 29.98 30.24 194,802 +0.11(+0.37%)
Jul 13, 2010 30.02 30.25 29.97 30.13 365,274 +0.46(+1.56%)
Jul 12, 2010 29.72 29.81 29.51 29.66 322,904 -0.15(-0.49%)
Jul 09, 2010 29.47 29.82 29.47 29.81 172,749 +0.18(+0.60%)
Jul 08, 2010 29.60 29.63 29.28 29.63 123,680 +0.31(+1.07%)
Jul 07, 2010 28.48 29.37 28.48 29.32 231,451 +0.80(+2.80%)
Jul 06, 2010 28.86 28.96 28.31 28.52 127,347 +0.36(+1.27%)
Jul 02, 2010 28.45 28.48 28.00 28.16 220,787 -0.11(-0.40%)
Jul 01, 2010 28.13 28.35 27.74 28.27 3,365,892 +0.17(+0.61%)
Jun 30, 2010 28.38 28.60 28.08 28.10 85,008 -0.28(-0.97%)
Jun 29, 2010 28.78 28.85 28.21 28.38 2,359,450 -1.17(-3.97%)
Jun 25, 2010 29.51 29.63 29.19 29.55 423,773 +0.19(+0.66%)
Jun 24, 2010 29.76 29.76 29.30 29.36 296,362 -0.49(-1.63%)
Jun 23, 2010 29.99 30.01 29.57 29.84 1,007,829 -0.06(-0.19%)
Jun 22, 2010 30.23 30.40 29.83 29.90 694,329 -0.40(-1.32%)
Jun 21, 2010 30.59 30.75 30.15 30.30 166,828 +0.10(+0.32%)
Jun 18, 2010 30.33 30.33 30.16 30.21 81,882 -0.04(-0.15%)
Jun 17, 2010 30.43 30.43 29.95 30.25 237,914 +0.04(+0.12%)
Jun 16, 2010 29.98 30.41 29.89 30.21 1,193,215 -0.01(-0.02%)
Jun 15, 2010 29.76 30.26 29.74 30.22 2,088,412 +0.77(+2.62%)
Jun 14, 2010 29.80 29.89 29.45 29.45 262,344 +0.00(+0.00%)
Jun 11, 2010 29.08 29.45 29.03 29.45 2,023,781 +0.10(+0.35%)
Jun 10, 2010 28.84 29.37 28.84 29.35 170,708 +0.94(+3.31%)
Jun 09, 2010 28.81 28.95 28.24 28.41 474,978 -0.10(-0.34%)
Jun 08, 2010 28.33 28.50 27.92 28.50 625,861 +0.43(+1.53%)
Jun 07, 2010 28.72 28.72 28.07 28.07 139,456 -0.39(-1.38%)
Jun 04, 2010 29.30 29.30 28.35 28.46 137,010 -1.16(-3.93%)
Jun 03, 2010 29.85 29.85 29.32 29.63 227,907 +0.00(+0.00%)
Jun 02, 2010 28.83 29.63 28.78 29.63 1,999,876 +0.89(+3.09%)
Jun 01, 2010 29.02 29.41 28.70 28.74 185,540 -0.40(-1.37%)
May 28, 2010 29.55 29.51 29.04 29.14 350,030 -0.41(-1.40%)
May 27, 2010 29.16 29.55 28.99 29.55 902,604 +1.24(+4.37%)
May 26, 2010 28.81 28.98 28.24 28.32 596,514 -0.21(-0.75%)
May 25, 2010 27.89 28.61 27.66 28.53 245,188 -0.07(-0.23%)
May 24, 2010 29.32 29.32 28.60 28.60 113,575 -0.50(-1.71%)
May 21, 2010 28.99 29.10 28.09 29.09 542,405 +0.59(+2.05%)
May 20, 2010 29.07 29.07 28.40 28.51 266,952 -1.21(-4.09%)
May 19, 2010 29.62 29.92 29.32 29.72 327,742 -0.09(-0.30%)
May 18, 2010 30.53 30.64 29.70 29.81 459,765 -0.53(-1.76%)
May 17, 2010 30.34 30.50 29.75 30.35 270,645 +0.01(+0.05%)
May 14, 2010 30.64 31.04 30.08 30.33 238,624 -0.70(-2.27%)
May 13, 2010 31.33 31.34 30.96 31.04 1,041,773 -0.29(-0.92%)
May 12, 2010 30.83 31.32 30.83 31.32 214,319 +0.47(+1.51%)
May 11, 2010 31.16 31.27 30.46 30.86 320,991 -0.21(-0.69%)
May 10, 2010 30.98 31.28 30.83 31.07 759,129 +1.63(+5.53%)
May 07, 2010 30.16 30.24 29.01 29.44 844,761 -0.41(-1.36%)
May 06, 2010 30.81 31.67 28.44 29.85 1,179,758 -1.01(-3.26%)
May 05, 2010 31.01 31.25 30.75 30.86 901,183 -0.61(-1.93%)
May 04, 2010 31.95 31.95 31.28 31.46 581,859 -1.07(-3.30%)
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.