Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.92 30.08 29.15 29.18 169,103 -1.04(-3.46%)
Oct 29, 2009 29.74 30.27 29.63 30.22 132,385 +0.88(+2.98%)
Oct 28, 2009 29.97 30.03 29.27 29.35 987,313 -0.88(-2.90%)
Oct 27, 2009 30.49 30.49 30.17 30.22 134,889 -0.15(-0.48%)
Oct 26, 2009 30.80 31.14 30.31 30.37 195,234 -0.34(-1.10%)
Oct 23, 2009 30.89 31.32 30.69 30.71 40,451 -0.54(-1.72%)
Oct 22, 2009 30.94 31.31 30.72 31.25 50,931 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.93 139,178 -0.14(-0.45%)
Oct 20, 2009 30.89 31.36 30.89 31.07 108,584 -0.20(-0.64%)
Oct 19, 2009 31.14 31.33 30.96 31.27 170,337 +0.34(+1.09%)
Oct 16, 2009 30.86 30.98 30.69 30.93 109,421 -0.29(-0.92%)
Oct 15, 2009 30.94 31.22 30.92 31.22 167,837 +0.12(+0.38%)
Oct 14, 2009 31.09 31.11 30.84 31.10 742,706 +0.63(+2.05%)
Oct 13, 2009 30.60 30.60 30.29 30.47 291,951 +0.02(+0.07%)
Oct 12, 2009 30.69 30.75 30.44 30.45 249,216 -0.01(-0.02%)
Oct 09, 2009 30.37 30.46 30.29 30.46 66,363 +0.04(+0.12%)
Oct 08, 2009 30.39 30.54 30.20 30.42 255,154 +0.39(+1.30%)
Oct 07, 2009 30.02 30.05 29.82 30.03 396,403 +0.10(+0.32%)
Oct 06, 2009 29.83 30.13 29.74 29.94 1,139,737 +0.50(+1.70%)
Oct 05, 2009 29.17 29.48 29.08 29.44 74,840 +0.46(+1.60%)
Oct 02, 2009 28.75 29.20 28.69 28.97 230,086 -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.