Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.57 32.65 32.40 32.50 66,823 -0.13(-0.39%)
Mar 30, 2010 32.57 32.72 32.51 32.62 234,377 +0.04(+0.11%)
Mar 29, 2010 32.29 32.60 32.29 32.59 247,138 +0.34(+1.04%)
Mar 26, 2010 32.36 32.47 32.12 32.25 246,447 +0.17(+0.54%)
Mar 25, 2010 32.33 32.48 32.06 32.08 1,104,825 -0.01(-0.05%)
Mar 24, 2010 32.27 32.27 32.05 32.09 144,905 -0.40(-1.22%)
Mar 23, 2010 32.39 32.49 32.24 32.49 648,024 +0.21(+0.65%)
Mar 22, 2010 31.83 32.36 31.73 32.28 353,937 +0.13(+0.39%)
Mar 19, 2010 32.60 32.60 32.09 32.15 467,182 -0.27(-0.83%)
Mar 18, 2010 32.62 32.62 32.36 32.42 304,528 -0.20(-0.62%)
Mar 17, 2010 32.59 32.72 32.49 32.62 234,494 +0.24(+0.74%)
Mar 16, 2010 32.07 32.39 32.07 32.39 225,001 +0.32(+1.00%)
Mar 15, 2010 31.89 32.08 31.81 32.06 118,210 -0.09(-0.28%)
Mar 12, 2010 32.30 32.30 32.00 32.15 197,715 +0.11(+0.35%)
Mar 11, 2010 31.75 32.04 31.74 32.04 203,368 +0.16(+0.52%)
Mar 10, 2010 31.83 32.03 31.77 31.88 145,548 +0.12(+0.39%)
Mar 09, 2010 31.67 31.94 31.59 31.75 326,515 -0.04(-0.13%)
Mar 08, 2010 31.79 31.92 31.69 31.80 499,246 -0.03(-0.09%)
Mar 05, 2010 31.57 31.86 31.42 31.83 94,255 +0.63(+2.01%)
Mar 04, 2010 31.36 31.38 31.09 31.20 259,959 -0.10(-0.31%)
Mar 03, 2010 31.33 31.49 31.23 31.30 125,151 +0.19(+0.62%)
Mar 02, 2010 31.24 31.24 30.99 31.10 1,571,022 +0.11(+0.36%)
Mar 01, 2010 30.75 30.99 30.69 30.99 3,876,184 +0.43(+1.39%)
Feb 26, 2010 30.55 30.69 30.29 30.56 105,354 +0.16(+0.54%)
Feb 25, 2010 30.15 30.42 29.97 30.40 274,819 -0.20(-0.66%)
Feb 24, 2010 30.40 30.68 30.36 30.60 240,320 +0.14(+0.47%)
Feb 23, 2010 30.81 30.81 30.28 30.46 120,888 -0.34(-1.12%)
Feb 22, 2010 30.82 30.95 30.74 30.80 216,009 +0.04(+0.15%)
Feb 19, 2010 30.65 30.84 30.51 30.76 130,102 -0.11(-0.36%)
Feb 18, 2010 30.66 30.87 30.65 30.87 44,944 +0.16(+0.51%)
Feb 17, 2010 30.76 30.76 30.56 30.71 117,768 +0.07(+0.24%)
Feb 16, 2010 30.09 30.64 30.09 30.64 116,772 +0.63(+2.09%)
Feb 12, 2010 29.84 30.01 30.01 30.01 146,872 -0.14(-0.47%)
Feb 11, 2010 29.71 30.15 29.58 30.15 166,465 +0.29(+0.98%)
Feb 10, 2010 29.93 29.93 29.55 29.86 118,301 -0.01(-0.02%)
Feb 09, 2010 29.82 30.15 29.48 29.87 235,364 +0.60(+2.04%)
Feb 08, 2010 29.49 29.71 29.23 29.27 541,738 -0.22(-0.76%)
Feb 05, 2010 29.63 29.76 28.90 29.50 242,696 -0.09(-0.30%)
Feb 04, 2010 30.20 30.31 29.58 29.58 491,046 -1.11(-3.63%)
Feb 03, 2010 30.83 30.92 30.62 30.70 45,847 -0.26(-0.84%)
Feb 02, 2010 30.77 30.97 30.52 30.96 560,488 +0.49(+1.62%)
Feb 01, 2010 30.18 30.51 30.18 30.47 231,440 +0.55(+1.85%)
Jan 29, 2010 30.39 30.61 29.84 29.91 836,941 -0.40(-1.31%)
Jan 28, 2010 31.03 31.03 30.20 30.31 906,752 -0.52(-1.70%)
Jan 27, 2010 30.61 30.87 30.47 30.83 322,613 +0.00(+0.00%)
Jan 26, 2010 30.85 31.08 30.62 30.83 97,150 -0.18(-0.59%)
Jan 25, 2010 31.05 31.15 30.88 31.02 371,391 +0.33(+1.06%)
Jan 22, 2010 31.36 31.38 30.68 30.69 100,177 -0.72(-2.31%)
Jan 21, 2010 31.92 32.12 31.33 31.41 325,869 -0.60(-1.89%)
Jan 20, 2010 32.32 32.32 31.81 32.02 183,158 -0.71(-2.17%)
Jan 19, 2010 32.27 32.73 32.12 32.73 272,602 +0.37(+1.15%)
Jan 15, 2010 32.64 32.36 32.36 32.36 64,399 -0.32(-0.98%)
Jan 14, 2010 32.63 32.74 32.54 32.68 75,125 +0.07(+0.21%)
Jan 13, 2010 32.39 32.66 32.26 32.61 282,426 +0.27(+0.83%)
Jan 12, 2010 32.53 32.53 32.25 32.34 229,539 -0.41(-1.25%)
Jan 11, 2010 32.70 32.77 32.58 32.75 158,099 +0.21(+0.64%)
Jan 08, 2010 32.52 32.64 32.32 32.54 368,309 +0.20(+0.62%)
Jan 07, 2010 32.43 32.46 32.18 32.34 151,823 -0.16(-0.48%)
Jan 06, 2010 32.36 32.54 32.33 32.50 464,030 -0.01(-0.02%)
Jan 05, 2010 32.37 32.51 32.18 32.51 229,160 +0.27(+0.83%)
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.