Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.56 +0.07 (+0.06%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 32.68 33.27 32.53 32.77 614,257 -0.26(-0.79%)
Nov 29, 2010 33.03 33.15 32.68 33.03 451,275 -0.19(-0.56%)
Nov 26, 2010 33.18 33.33 33.03 33.22 666,611 -0.31(-0.91%)
Nov 24, 2010 33.30 33.53 33.53 33.53 729,339 +0.45(+1.36%)
Nov 23, 2010 33.32 33.34 32.95 33.08 457,834 -0.80(-2.36%)
Nov 22, 2010 33.66 33.92 33.45 33.88 184,746 -0.16(-0.46%)
Nov 19, 2010 33.86 34.04 33.64 34.04 224,535 +0.06(+0.18%)
Nov 18, 2010 33.83 34.02 33.79 33.98 119,050 +0.73(+2.20%)
Nov 17, 2010 33.30 33.42 33.18 33.24 382,296 +0.07(+0.23%)
Nov 16, 2010 33.60 33.62 33.04 33.17 600,671 -0.72(-2.12%)
Nov 15, 2010 34.12 34.16 33.87 33.89 292,716 -0.03(-0.09%)
Nov 12, 2010 34.15 34.25 33.74 33.92 338,853 -0.35(-1.02%)
Nov 11, 2010 34.21 34.35 34.06 34.27 255,058 -0.16(-0.48%)
Nov 10, 2010 34.54 34.54 34.10 34.43 461,946 +0.09(+0.26%)
Nov 09, 2010 34.93 34.93 34.17 34.34 411,677 -0.28(-0.82%)
Nov 08, 2010 34.69 34.69 34.47 34.63 1,057,184 -0.13(-0.39%)
Nov 05, 2010 34.78 34.90 34.62 34.76 383,025 -0.07(-0.19%)
Nov 04, 2010 34.51 34.83 34.42 34.83 1,177,581 +0.77(+2.26%)
Nov 03, 2010 33.91 34.10 33.60 34.06 322,803 +0.19(+0.55%)
Nov 02, 2010 33.88 33.97 33.82 33.87 357,040 +0.32(+0.96%)
Nov 01, 2010 33.69 33.80 33.36 33.55 236,218 +0.04(+0.13%)
Oct 29, 2010 33.48 33.55 33.44 33.51 72,958 +0.00(+0.00%)
Oct 28, 2010 33.63 33.63 33.34 33.51 224,152 +0.17(+0.52%)
Oct 27, 2010 33.33 33.35 33.04 33.33 143,752 -0.34(-1.02%)
Oct 25, 2010 33.91 33.95 33.63 33.68 213,218 +0.11(+0.33%)
Oct 22, 2010 33.50 33.57 33.45 33.57 83,768 +0.08(+0.25%)
Oct 21, 2010 33.68 33.77 33.21 33.48 108,970 -0.03(-0.09%)
Oct 20, 2010 33.21 33.61 33.13 33.51 212,725 +0.48(+1.45%)
Oct 19, 2010 33.08 33.34 32.88 33.03 231,245 -0.69(-2.04%)
Oct 18, 2010 33.62 33.78 33.50 33.72 1,831,813 +0.09(+0.27%)
Oct 15, 2010 33.98 33.98 33.45 33.63 155,155 -0.10(-0.29%)
Oct 14, 2010 33.62 33.80 33.51 33.73 220,720 +0.05(+0.16%)
Oct 13, 2010 33.63 33.81 33.47 33.68 414,334 +0.41(+1.24%)
Oct 12, 2010 33.12 33.33 32.89 33.27 176,380 -0.04(-0.11%)
Oct 11, 2010 33.35 33.39 33.20 33.30 114,158 +0.02(+0.07%)
Oct 08, 2010 33.10 33.35 33.01 33.28 104,037 +0.27(+0.82%)
Oct 07, 2010 33.36 33.36 32.89 33.01 448,013 -0.16(-0.50%)
Oct 06, 2010 33.06 33.20 33.00 33.18 897,024 +0.15(+0.45%)
Oct 05, 2010 32.53 33.03 32.53 33.03 720,419 +0.77(+2.39%)
Oct 04, 2010 32.53 32.53 32.09 32.26 249,836 -0.33(-1.01%)
Oct 01, 2010 32.55 32.62 32.35 32.59 205,991 +0.29(+0.90%)
Sep 30, 2010 32.44 32.68 32.12 32.30 507,244 -0.07(-0.21%)
Sep 29, 2010 32.38 32.50 32.24 32.36 208,117 +0.03(+0.09%)
Sep 28, 2010 32.20 32.40 31.97 32.33 597,824 +0.07(+0.21%)
Sep 27, 2010 32.41 32.43 32.22 32.27 294,250 -0.11(-0.35%)
Sep 24, 2010 32.24 32.38 32.05 32.38 76,733 +0.74(+2.34%)
Sep 23, 2010 31.79 31.94 31.58 31.64 110,943 -0.28(-0.87%)
Sep 22, 2010 32.07 32.17 31.80 31.91 1,010,139 -0.08(-0.26%)
Sep 21, 2010 32.24 32.26 31.85 32.00 459,428 -0.12(-0.37%)
Sep 20, 2010 31.80 32.18 31.65 32.12 699,407 +0.55(+1.75%)
Sep 17, 2010 31.82 31.82 31.52 31.56 98,249 -0.19(-0.61%)
Sep 15, 2010 31.55 31.78 31.40 31.76 109,542 +0.07(+0.21%)
Sep 14, 2010 31.46 31.83 31.40 31.69 187,335 +0.10(+0.33%)
Sep 13, 2010 31.46 31.59 31.41 31.59 342,633 +0.53(+1.71%)
Sep 10, 2010 30.99 31.12 30.96 31.05 149,892 +0.07(+0.22%)
Sep 09, 2010 31.20 31.20 30.88 30.99 155,521 +0.21(+0.68%)
Sep 08, 2010 30.65 30.94 30.64 30.78 75,506 +0.24(+0.78%)
Sep 07, 2010 30.88 30.88 30.53 30.54 147,933 -0.40(-1.28%)
Sep 03, 2010 30.94 31.02 30.76 30.93 88,903 +0.27(+0.88%)
Sep 02, 2010 30.39 30.67 30.30 30.67 911,866 +0.35(+1.16%)
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.