Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 32.72 32.96 32.39 32.57 503,024 -0.07(-0.21%)
Sep 29, 2010 32.65 32.78 32.51 32.63 206,385 +0.03(+0.09%)
Sep 28, 2010 32.47 32.67 32.23 32.60 592,850 +0.07(+0.21%)
Sep 27, 2010 32.69 32.70 32.49 32.54 291,802 -0.11(-0.35%)
Sep 24, 2010 32.51 32.66 32.32 32.65 76,094 +0.75(+2.34%)
Sep 23, 2010 32.05 32.20 31.84 31.90 110,020 -0.28(-0.87%)
Sep 22, 2010 32.34 32.44 32.07 32.18 1,001,735 -0.08(-0.26%)
Sep 21, 2010 32.51 32.53 32.12 32.26 455,605 -0.12(-0.37%)
Sep 20, 2010 32.07 32.45 31.92 32.39 693,588 +0.56(+1.75%)
Sep 17, 2010 32.09 32.09 31.78 31.83 97,431 -0.20(-0.61%)
Sep 15, 2010 31.81 32.05 31.66 32.02 108,631 +0.07(+0.21%)
Sep 14, 2010 31.72 32.10 31.66 31.96 185,776 +0.11(+0.33%)
Sep 13, 2010 31.72 31.86 31.67 31.85 339,782 +0.54(+1.71%)
Sep 10, 2010 31.25 31.38 31.22 31.31 148,645 +0.07(+0.22%)
Sep 09, 2010 31.46 31.46 31.13 31.25 154,227 +0.21(+0.68%)
Sep 08, 2010 30.91 31.20 30.89 31.04 74,877 +0.24(+0.78%)
Sep 07, 2010 31.14 31.14 30.79 30.79 146,702 -0.40(-1.28%)
Sep 03, 2010 31.20 31.28 31.02 31.19 88,163 +0.27(+0.88%)
Sep 02, 2010 30.64 30.92 30.55 30.92 904,279 +0.35(+1.16%)
Sep 01, 2010 30.22 30.61 30.18 30.57 210,587 +0.91(+3.07%)
Aug 31, 2010 29.59 29.84 29.44 29.66 196,810 +0.06(+0.20%)
Aug 30, 2010 29.96 29.98 29.58 29.60 604,412 -0.47(-1.58%)
Aug 27, 2010 29.73 30.09 29.39 30.07 119,650 +0.60(+2.02%)
Aug 26, 2010 29.78 29.89 29.45 29.48 203,012 -0.11(-0.36%)
Aug 25, 2010 29.47 29.61 29.20 29.58 1,176,549 +0.00(+0.00%)
Aug 24, 2010 29.63 29.82 29.44 29.58 304,714 -0.44(-1.46%)
Aug 23, 2010 30.32 30.38 30.02 30.02 437,468 -0.15(-0.50%)
Aug 20, 2010 30.27 30.27 29.98 30.17 107,624 -0.25(-0.82%)
Aug 19, 2010 30.85 30.86 30.24 30.42 129,872 -0.49(-1.59%)
Aug 18, 2010 30.83 31.03 30.71 30.91 98,710 +0.05(+0.17%)
Aug 17, 2010 30.77 31.06 30.69 30.86 164,044 +0.34(+1.11%)
Aug 16, 2010 30.29 30.59 30.16 30.52 137,546 +0.16(+0.52%)
Aug 13, 2010 30.41 30.53 30.33 30.36 150,907 -0.03(-0.10%)
Aug 12, 2010 30.12 30.50 30.12 30.39 221,043 -0.09(-0.30%)
Aug 11, 2010 30.89 30.89 30.48 30.48 366,099 -1.24(-3.90%)
Aug 10, 2010 31.56 31.71 31.27 31.71 244,781 -0.14(-0.45%)
Aug 09, 2010 31.79 31.90 31.65 31.86 649,348 +0.14(+0.45%)
Aug 06, 2010 31.54 31.71 31.35 31.71 198,619 -0.04(-0.12%)
Aug 05, 2010 31.53 31.78 31.53 31.75 212,146 -0.08(-0.26%)
Aug 04, 2010 31.74 31.84 31.56 31.83 155,370 +0.05(+0.14%)
Aug 03, 2010 31.71 31.83 31.50 31.79 249,875 -0.07(-0.21%)
Aug 02, 2010 31.50 31.86 31.35 31.86 396,543 +0.87(+2.82%)
Jul 30, 2010 30.70 31.09 30.57 30.98 468,734 +0.01(+0.02%)
Jul 29, 2010 31.34 31.34 30.70 30.98 190,095 +0.10(+0.32%)
Jul 28, 2010 31.09 31.10 30.86 30.88 204,307 -0.23(-0.73%)
Jul 27, 2010 31.34 31.34 30.95 31.10 112,742 +0.08(+0.24%)
Jul 26, 2010 30.81 31.09 30.68 31.03 522,840 +0.28(+0.91%)
Jul 23, 2010 30.52 30.80 30.37 30.75 101,965 +0.23(+0.77%)
Jul 22, 2010 30.28 30.61 30.15 30.52 904,181 +0.87(+2.92%)
Jul 21, 2010 30.29 30.29 29.58 29.65 608,497 -0.52(-1.72%)
Jul 20, 2010 29.51 30.17 29.47 30.17 990,203 +0.30(+1.01%)
Jul 19, 2010 29.91 29.97 29.58 29.87 126,179 +0.19(+0.64%)
Jul 16, 2010 30.32 30.32 29.60 29.68 156,338 -0.84(-2.77%)
Jul 15, 2010 30.52 30.59 30.12 30.52 352,605 +0.03(+0.10%)
Jul 14, 2010 30.39 30.55 30.23 30.49 193,182 +0.11(+0.37%)
Jul 13, 2010 30.27 30.50 30.22 30.38 362,235 +0.47(+1.56%)
Jul 12, 2010 29.97 30.06 29.76 29.91 320,218 -0.15(-0.49%)
Jul 09, 2010 29.72 30.07 29.72 30.06 171,311 +0.18(+0.60%)
Jul 08, 2010 29.85 29.88 29.52 29.88 122,650 +0.32(+1.07%)
Jul 07, 2010 28.71 29.62 28.71 29.57 229,525 +0.81(+2.80%)
Jul 06, 2010 29.11 29.20 28.55 28.76 126,287 +0.36(+1.27%)
Jul 02, 2010 28.69 28.71 28.24 28.40 218,950 -0.11(-0.40%)
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.