ACWI Ishares MSCI ETF (NQ: ACWI )

105.83 USD +0.23 (+0.22%)
Streaming Delayed Price Updated: 2:57 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.79 44.89 44.74 44.83 54,529 +0.00(+0.00%)
Oct 28, 2010 45.00 45.00 44.61 44.83 167,531 +0.23(+0.52%)
Oct 27, 2010 44.60 44.62 44.21 44.60 107,440 -0.46(-1.02%)
Oct 25, 2010 45.37 45.42 45.00 45.06 159,359 +0.15(+0.33%)
Oct 22, 2010 44.82 44.91 44.75 44.91 62,608 +0.11(+0.25%)
Oct 21, 2010 45.06 45.18 44.44 44.80 81,444 -0.04(-0.09%)
Oct 20, 2010 44.43 44.97 44.33 44.84 158,990 +0.64(+1.45%)
Oct 19, 2010 44.26 44.61 43.99 44.20 172,832 -0.92(-2.04%)
Oct 18, 2010 44.98 45.20 44.82 45.12 1,369,091 +0.12(+0.27%)
Oct 15, 2010 45.47 45.47 44.75 45.00 115,963 -0.13(-0.29%)
Oct 14, 2010 44.98 45.23 44.84 45.13 164,966 +0.07(+0.16%)
Oct 13, 2010 44.99 45.23 44.78 45.06 309,672 +0.55(+1.24%)
Oct 12, 2010 44.32 44.59 44.00 44.51 131,826 -0.05(-0.11%)
Oct 11, 2010 44.62 44.68 44.42 44.56 85,322 +0.03(+0.07%)
Oct 08, 2010 44.29 44.63 44.17 44.53 77,757 +0.36(+0.82%)
Oct 07, 2010 44.64 44.64 44.00 44.17 334,844 -0.22(-0.50%)
Oct 06, 2010 44.24 44.42 44.15 44.39 670,433 +0.20(+0.45%)
Oct 05, 2010 43.52 44.19 43.52 44.19 538,439 +1.03(+2.39%)
Oct 04, 2010 43.52 43.52 42.94 43.16 186,727 -0.44(-1.01%)
Oct 01, 2010 43.55 43.64 43.29 43.60 153,957 +0.39(+0.90%)
Sep 30, 2010 43.41 43.73 42.98 43.21 379,113 -0.09(-0.21%)
Sep 29, 2010 43.32 43.49 43.13 43.30 155,546 +0.04(+0.09%)
Sep 28, 2010 43.08 43.35 42.77 43.26 446,812 +0.09(+0.21%)
Sep 27, 2010 43.37 43.39 43.11 43.17 219,922 -0.15(-0.35%)
Sep 24, 2010 43.13 43.33 42.88 43.32 57,350 +0.99(+2.34%)
Sep 23, 2010 42.53 42.73 42.25 42.33 82,919 -0.37(-0.87%)
Sep 22, 2010 42.92 43.04 42.55 42.70 754,975 -0.11(-0.26%)
Sep 21, 2010 43.14 43.16 42.62 42.81 343,375 -0.16(-0.37%)
Sep 20, 2010 42.55 43.05 42.35 42.97 522,735 +0.74(+1.75%)
Sep 17, 2010 42.58 42.58 42.17 42.23 73,431 -0.26(-0.61%)
Sep 15, 2010 42.21 42.52 42.01 42.49 81,872 +0.09(+0.21%)
Sep 14, 2010 42.09 42.59 42.01 42.40 140,014 +0.14(+0.33%)
Sep 13, 2010 42.09 42.27 42.02 42.26 256,083 +0.71(+1.71%)
Sep 10, 2010 41.46 41.64 41.43 41.55 112,029 +0.09(+0.22%)
Sep 09, 2010 41.74 41.74 41.31 41.46 116,236 +0.28(+0.68%)
Sep 08, 2010 41.01 41.40 40.99 41.18 56,433 +0.32(+0.78%)
Sep 07, 2010 41.32 41.32 40.85 40.86 110,565 -0.53(-1.28%)
Sep 03, 2010 41.40 41.51 41.16 41.39 66,446 +0.36(+0.88%)
Sep 02, 2010 40.66 41.03 40.54 41.03 681,526 +0.47(+1.16%)
Sep 01, 2010 40.10 40.61 40.05 40.56 158,713 +1.21(+3.07%)
Aug 31, 2010 39.26 39.59 39.06 39.35 148,330 +0.08(+0.20%)
Aug 30, 2010 39.75 39.78 39.25 39.27 455,526 -0.63(-1.58%)
Aug 27, 2010 39.45 39.93 39.00 39.90 90,177 +0.79(+2.02%)
Aug 26, 2010 39.51 39.66 39.07 39.11 153,004 -0.14(-0.36%)
Aug 25, 2010 39.10 39.29 38.75 39.25 886,727 +0.00(+0.00%)
Aug 24, 2010 39.32 39.57 39.06 39.25 229,653 -0.58(-1.46%)
Aug 23, 2010 40.23 40.31 39.83 39.83 329,706 -0.20(-0.50%)
Aug 20, 2010 40.16 40.16 39.78 40.03 81,113 -0.33(-0.82%)
Aug 19, 2010 40.93 40.94 40.13 40.36 97,881 -0.65(-1.58%)
Aug 18, 2010 40.91 41.17 40.75 41.01 74,395 +0.07(+0.17%)
Aug 17, 2010 40.83 41.21 40.72 40.94 123,635 +0.45(+1.11%)
Aug 16, 2010 40.19 40.59 40.02 40.49 103,664 +0.21(+0.52%)
Aug 13, 2010 40.35 40.51 40.24 40.28 113,734 -0.04(-0.10%)
Aug 12, 2010 39.97 40.47 39.97 40.32 166,593 -0.12(-0.30%)
Aug 11, 2010 40.99 40.99 40.44 40.44 275,917 -1.64(-3.90%)
Aug 10, 2010 41.87 42.08 41.49 42.08 184,484 -0.19(-0.45%)
Aug 09, 2010 42.18 42.32 42.00 42.27 489,393 +0.19(+0.45%)
Aug 06, 2010 41.85 42.08 41.60 42.08 149,693 -0.05(-0.12%)
Aug 05, 2010 41.83 42.17 41.83 42.13 159,888 -0.11(-0.26%)
Aug 04, 2010 42.12 42.25 41.88 42.24 117,098 +0.06(+0.14%)
Aug 03, 2010 42.07 42.23 41.80 42.18 188,323 -0.09(-0.21%)
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.