ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 32.83 32.83 32.16 32.16 182,677 -0.54(-1.65%)
Apr 29, 2010 32.45 32.78 32.45 32.70 287,612 +0.47(+1.45%)
Apr 28, 2010 32.37 32.38 31.92 32.23 920,661 +0.07(+0.21%)
Apr 27, 2010 32.89 32.97 32.02 32.17 369,481 -0.93(-2.82%)
Apr 26, 2010 33.34 33.34 33.09 33.10 241,260 -0.19(-0.56%)
Apr 23, 2010 32.92 33.29 32.78 33.29 199,442 +0.29(+0.88%)
Apr 22, 2010 32.72 33.05 32.49 33.00 558,574 +0.03(+0.09%)
Apr 21, 2010 33.13 33.13 32.83 32.97 66,173 -0.19(-0.58%)
Apr 20, 2010 33.09 33.18 33.01 33.16 623,364 +0.37(+1.13%)
Apr 19, 2010 32.56 32.86 32.49 32.79 352,816 -0.06(-0.18%)
Apr 16, 2010 33.38 33.38 32.69 32.85 1,008,766 -0.58(-1.73%)
Apr 15, 2010 33.44 33.57 33.34 33.43 221,985 -0.13(-0.38%)
Apr 14, 2010 33.38 33.55 33.24 33.55 309,605 +0.47(+1.43%)
Apr 13, 2010 33.19 33.19 32.92 33.08 830,203 -0.08(-0.25%)
Apr 12, 2010 33.23 33.23 33.06 33.16 171,526 +0.06(+0.18%)
Apr 09, 2010 32.99 33.13 32.88 33.10 202,513 +0.26(+0.79%)
Apr 08, 2010 32.60 32.85 32.41 32.84 272,303 +0.10(+0.29%)
Apr 07, 2010 32.76 32.91 32.60 32.75 174,941 -0.24(-0.72%)
Apr 06, 2010 32.68 32.99 32.60 32.98 826,786 +0.07(+0.23%)
Apr 05, 2010 32.91 32.94 32.69 32.91 45,250 +0.21(+0.66%)
Apr 01, 2010 32.68 32.69 32.69 32.69 697,303 +0.46(+1.43%)
Mar 31, 2010 32.30 32.39 32.14 32.23 67,369 -0.13(-0.39%)
Mar 30, 2010 32.31 32.45 32.25 32.36 236,292 +0.04(+0.11%)
Mar 29, 2010 32.03 32.34 32.03 32.32 249,157 +0.33(+1.04%)
Mar 26, 2010 32.09 32.21 31.86 31.99 248,460 +0.17(+0.54%)
Mar 25, 2010 32.06 32.22 31.80 31.82 1,113,850 -0.01(-0.05%)
Mar 24, 2010 32.00 32.00 31.79 31.83 146,089 -0.39(-1.22%)
Mar 23, 2010 32.13 32.23 31.98 32.23 653,318 +0.21(+0.65%)
Mar 22, 2010 31.58 32.10 31.47 32.02 356,828 +0.13(+0.40%)
Mar 19, 2010 32.34 32.34 31.83 31.89 470,998 -0.27(-0.83%)
Mar 18, 2010 32.35 32.35 32.09 32.16 307,016 -0.20(-0.62%)
Mar 17, 2010 32.32 32.46 32.23 32.36 236,409 +0.24(+0.74%)
Mar 16, 2010 31.81 32.12 31.81 32.12 226,839 +0.32(+1.00%)
Mar 15, 2010 31.63 31.82 31.55 31.80 119,176 -0.09(-0.28%)
Mar 12, 2010 32.04 32.04 31.75 31.89 199,330 +0.11(+0.35%)
Mar 11, 2010 31.49 31.78 31.48 31.78 205,029 +0.16(+0.52%)
Mar 10, 2010 31.57 31.77 31.52 31.62 146,737 +0.12(+0.39%)
Mar 09, 2010 31.41 31.68 31.34 31.50 329,182 -0.04(-0.13%)
Mar 08, 2010 31.53 31.66 31.43 31.54 503,324 -0.03(-0.09%)
Mar 05, 2010 31.32 31.60 31.17 31.57 95,025 +0.62(+2.01%)
Mar 04, 2010 31.11 31.12 30.83 30.95 262,082 -0.10(-0.31%)
Mar 03, 2010 31.08 31.23 30.98 31.04 126,173 +0.19(+0.62%)
Mar 02, 2010 30.99 30.99 30.74 30.85 1,583,855 +0.11(+0.36%)
Mar 01, 2010 30.50 30.74 30.44 30.74 3,907,848 +0.42(+1.39%)
Feb 26, 2010 30.30 30.44 30.05 30.32 106,215 +0.16(+0.54%)
Feb 25, 2010 29.91 30.18 29.72 30.15 277,064 -0.20(-0.66%)
Feb 24, 2010 30.15 30.43 30.11 30.35 242,284 +0.14(+0.47%)
Feb 23, 2010 30.56 30.56 30.03 30.21 121,875 -0.34(-1.12%)
Feb 22, 2010 30.57 30.70 30.49 30.55 217,774 +0.04(+0.15%)
Feb 19, 2010 30.40 30.59 30.26 30.51 131,164 -0.11(-0.36%)
Feb 18, 2010 30.41 30.62 30.40 30.62 45,311 +0.16(+0.51%)
Feb 17, 2010 30.51 30.51 30.31 30.46 118,730 +0.07(+0.24%)
Feb 16, 2010 29.85 30.39 29.85 30.39 117,726 +0.62(+2.09%)
Feb 12, 2010 29.60 29.77 29.77 29.77 148,072 -0.14(-0.47%)
Feb 11, 2010 29.47 29.91 29.35 29.91 167,825 +0.29(+0.98%)
Feb 10, 2010 29.69 29.69 29.32 29.62 119,267 -0.01(-0.02%)
Feb 09, 2010 29.57 29.90 29.24 29.63 237,287 +0.59(+2.04%)
Feb 08, 2010 29.25 29.47 29.00 29.03 546,163 -0.22(-0.76%)
Feb 05, 2010 29.39 29.52 28.66 29.26 244,678 -0.09(-0.30%)
Feb 04, 2010 29.96 30.06 29.35 29.35 495,057 -1.10(-3.63%)
Feb 03, 2010 30.58 30.67 30.37 30.45 46,222 -0.26(-0.84%)
Feb 02, 2010 30.52 30.72 30.27 30.71 565,067 +0.49(+1.62%)
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.