Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

107.38 +0.99 (+0.93%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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%)
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.