Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.48 31.33 31.33 31.33 785,850 -0.05(-0.17%)
Dec 30, 2009 31.45 31.45 31.31 31.38 510,912 -0.19(-0.59%)
Dec 29, 2009 31.78 31.78 31.46 31.57 1,972,767 +0.09(+0.28%)
Dec 28, 2009 31.72 31.72 31.40 31.48 605,014 +0.00(+0.00%)
Dec 24, 2009 31.29 31.54 31.29 31.48 118,352 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.12 31.35 238,348 +0.18(+0.57%)
Dec 22, 2009 31.24 31.24 31.00 31.18 712,167 +0.19(+0.62%)
Dec 21, 2009 30.98 31.08 30.84 30.98 164,172 +0.18(+0.57%)
Dec 18, 2009 30.94 30.95 30.50 30.81 136,486 +0.08(+0.26%)
Dec 17, 2009 30.77 30.91 30.66 30.72 118,019 -0.50(-1.60%)
Dec 16, 2009 31.18 31.41 31.18 31.23 313,511 +0.20(+0.64%)
Dec 15, 2009 31.03 31.22 30.98 31.03 312,300 -0.25(-0.80%)
Dec 14, 2009 31.31 31.38 31.12 31.28 98,967 +0.21(+0.66%)
Dec 11, 2009 31.01 31.17 30.96 31.07 207,466 +0.07(+0.24%)
Dec 10, 2009 31.09 31.11 30.89 31.00 102,851 +0.22(+0.72%)
Dec 09, 2009 30.72 30.89 30.58 30.78 1,491,626 -0.09(-0.29%)
Dec 08, 2009 31.09 31.09 30.72 30.86 158,522 -0.44(-1.41%)
Dec 07, 2009 31.27 31.50 31.22 31.31 95,188 -0.14(-0.44%)
Dec 04, 2009 31.82 31.83 31.17 31.45 72,974 +0.14(+0.45%)
Dec 03, 2009 31.66 31.81 31.28 31.31 723,215 -0.26(-0.82%)
Dec 02, 2009 31.50 31.71 31.40 31.56 965,466 +0.15(+0.47%)
Dec 01, 2009 31.17 31.51 31.17 31.42 184,900 +0.66(+2.15%)
Nov 30, 2009 30.80 30.93 30.55 30.75 601,039 +0.03(+0.10%)
Nov 27, 2009 30.25 30.92 30.23 30.72 82,883 -0.75(-2.39%)
Nov 25, 2009 31.42 31.48 31.26 31.48 41,554 +0.31(+0.99%)
Nov 24, 2009 31.31 31.31 30.87 31.17 400,893 -0.13(-0.42%)
Nov 23, 2009 31.16 31.53 31.16 31.30 302,531 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.64 30.82 202,699 -0.10(-0.33%)
Nov 19, 2009 31.16 31.16 30.70 30.92 68,786 -0.66(-2.07%)
Nov 18, 2009 31.56 31.58 31.31 31.58 159,880 +0.02(+0.07%)
Nov 17, 2009 31.50 31.56 31.24 31.56 106,460 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.41 31.64 165,925 +0.52(+1.65%)
Nov 13, 2009 30.91 31.20 30.75 31.13 246,137 +0.31(+1.00%)
Nov 12, 2009 30.97 31.25 30.74 30.82 108,760 -0.42(-1.34%)
Nov 11, 2009 31.29 31.50 31.09 31.24 982,667 +0.13(+0.40%)
Nov 10, 2009 31.03 31.16 30.80 31.11 100,204 -0.09(-0.28%)
Nov 09, 2009 30.91 31.20 30.81 31.20 118,102 +0.82(+2.71%)
Nov 06, 2009 30.22 30.44 30.09 30.38 62,428 +0.06(+0.19%)
Nov 05, 2009 29.92 30.32 29.92 30.32 54,712 +0.46(+1.55%)
Nov 04, 2009 29.75 30.13 29.75 29.86 1,272,790 +0.39(+1.32%)
Nov 03, 2009 29.27 29.55 29.11 29.47 63,064 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.13 29.50 101,871 +0.32(+1.11%)
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.