Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.92 30.07 29.14 29.17 169,140 -1.04(-3.46%)
Oct 29, 2009 29.73 30.26 29.62 30.22 132,413 +0.88(+2.98%)
Oct 28, 2009 29.97 30.02 29.26 29.34 987,525 -0.88(-2.90%)
Oct 27, 2009 30.48 30.48 30.17 30.22 134,918 -0.15(-0.48%)
Oct 26, 2009 30.79 31.13 30.31 30.37 195,276 -0.34(-1.10%)
Oct 23, 2009 30.88 31.31 30.68 30.70 40,459 -0.54(-1.72%)
Oct 22, 2009 30.93 31.31 30.71 31.24 50,942 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.92 139,208 -0.14(-0.45%)
Oct 20, 2009 30.88 31.35 30.88 31.06 108,607 -0.20(-0.64%)
Oct 19, 2009 31.13 31.32 30.95 31.26 170,374 +0.34(+1.09%)
Oct 16, 2009 30.85 30.98 30.68 30.92 109,444 -0.29(-0.92%)
Oct 15, 2009 30.93 31.21 30.92 31.21 167,873 +0.12(+0.38%)
Oct 14, 2009 31.09 31.10 30.84 31.09 742,865 +0.63(+2.05%)
Oct 13, 2009 30.59 30.59 30.28 30.47 292,014 +0.02(+0.07%)
Oct 12, 2009 30.68 30.74 30.43 30.45 249,270 -0.01(-0.02%)
Oct 09, 2009 30.37 30.45 30.28 30.45 66,378 +0.04(+0.12%)
Oct 08, 2009 30.39 30.53 30.20 30.42 255,209 +0.39(+1.30%)
Oct 07, 2009 30.01 30.04 29.81 30.03 396,488 +0.10(+0.32%)
Oct 06, 2009 29.83 30.12 29.73 29.93 1,139,982 +0.50(+1.70%)
Oct 05, 2009 29.17 29.47 29.08 29.43 74,856 +0.46(+1.60%)
Oct 02, 2009 28.74 29.19 28.69 28.97 230,136 -0.24(-0.81%)
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.