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 (%)
Jun 30, 2010 28.38 28.60 28.08 28.10 85,008 -0.28(-0.97%)
Jun 29, 2010 28.78 28.85 28.21 28.38 2,359,450 -1.17(-3.97%)
Jun 25, 2010 29.51 29.63 29.19 29.55 423,773 +0.19(+0.66%)
Jun 24, 2010 29.76 29.76 29.30 29.36 296,362 -0.49(-1.63%)
Jun 23, 2010 29.99 30.01 29.57 29.84 1,007,829 -0.06(-0.19%)
Jun 22, 2010 30.23 30.40 29.83 29.90 694,329 -0.40(-1.32%)
Jun 21, 2010 30.59 30.75 30.15 30.30 166,828 +0.10(+0.32%)
Jun 18, 2010 30.33 30.33 30.16 30.21 81,882 -0.04(-0.15%)
Jun 17, 2010 30.43 30.43 29.95 30.25 237,914 +0.04(+0.12%)
Jun 16, 2010 29.98 30.41 29.89 30.21 1,193,215 -0.01(-0.02%)
Jun 15, 2010 29.76 30.26 29.74 30.22 2,088,412 +0.77(+2.62%)
Jun 14, 2010 29.80 29.89 29.45 29.45 262,344 +0.00(+0.00%)
Jun 11, 2010 29.08 29.45 29.03 29.45 2,023,781 +0.10(+0.35%)
Jun 10, 2010 28.84 29.37 28.84 29.35 170,708 +0.94(+3.31%)
Jun 09, 2010 28.81 28.95 28.24 28.41 474,978 -0.10(-0.34%)
Jun 08, 2010 28.33 28.50 27.92 28.50 625,861 +0.43(+1.53%)
Jun 07, 2010 28.72 28.72 28.07 28.07 139,456 -0.39(-1.38%)
Jun 04, 2010 29.30 29.30 28.35 28.46 137,010 -1.16(-3.93%)
Jun 03, 2010 29.85 29.85 29.32 29.63 227,907 +0.00(+0.00%)
Jun 02, 2010 28.83 29.63 28.78 29.63 1,999,876 +0.89(+3.09%)
Jun 01, 2010 29.02 29.41 28.70 28.74 185,540 -0.40(-1.37%)
May 28, 2010 29.55 29.51 29.04 29.14 350,030 -0.41(-1.40%)
May 27, 2010 29.16 29.55 28.99 29.55 902,604 +1.24(+4.37%)
May 26, 2010 28.81 28.98 28.24 28.32 596,514 -0.21(-0.75%)
May 25, 2010 27.89 28.61 27.66 28.53 245,188 -0.07(-0.23%)
May 24, 2010 29.32 29.32 28.60 28.60 113,575 -0.50(-1.71%)
May 21, 2010 28.99 29.10 28.09 29.09 542,405 +0.59(+2.05%)
May 20, 2010 29.07 29.07 28.40 28.51 266,952 -1.21(-4.09%)
May 19, 2010 29.62 29.92 29.32 29.72 327,742 -0.09(-0.30%)
May 18, 2010 30.53 30.64 29.70 29.81 459,765 -0.53(-1.76%)
May 17, 2010 30.34 30.50 29.75 30.35 270,645 +0.01(+0.05%)
May 14, 2010 30.64 31.04 30.08 30.33 238,624 -0.70(-2.27%)
May 13, 2010 31.33 31.34 30.96 31.04 1,041,773 -0.29(-0.92%)
May 12, 2010 30.83 31.32 30.83 31.32 214,319 +0.47(+1.51%)
May 11, 2010 31.16 31.27 30.46 30.86 320,991 -0.21(-0.69%)
May 10, 2010 30.98 31.28 30.83 31.07 759,129 +1.63(+5.53%)
May 07, 2010 30.16 30.24 29.01 29.44 844,761 -0.41(-1.36%)
May 06, 2010 30.81 31.67 28.44 29.85 1,179,758 -1.01(-3.26%)
May 05, 2010 31.01 31.25 30.75 30.86 901,183 -0.61(-1.93%)
May 04, 2010 31.95 31.95 31.28 31.46 581,859 -1.07(-3.30%)
May 03, 2010 32.43 32.59 32.26 32.54 193,172 +0.39(+1.20%)
Apr 30, 2010 32.82 32.82 32.15 32.15 182,716 -0.54(-1.65%)
Apr 29, 2010 32.44 32.78 32.44 32.69 287,674 +0.47(+1.45%)
Apr 28, 2010 32.36 32.37 31.91 32.23 920,858 +0.07(+0.21%)
Apr 27, 2010 32.89 32.96 32.01 32.16 369,561 -0.93(-2.82%)
Apr 26, 2010 33.33 33.33 33.08 33.09 241,312 -0.19(-0.56%)
Apr 23, 2010 32.91 33.28 32.78 33.28 199,485 +0.29(+0.88%)
Apr 22, 2010 32.72 33.04 32.48 32.99 558,694 +0.03(+0.09%)
Apr 21, 2010 33.12 33.12 32.82 32.96 66,187 -0.19(-0.58%)
Apr 20, 2010 33.09 33.18 33.00 33.15 623,498 +0.37(+1.13%)
Apr 19, 2010 32.55 32.85 32.48 32.78 352,891 -0.06(-0.18%)
Apr 16, 2010 33.38 33.38 32.68 32.84 1,008,982 -0.58(-1.73%)
Apr 15, 2010 33.44 33.56 33.33 33.42 222,033 -0.13(-0.38%)
Apr 14, 2010 33.38 33.55 33.23 33.55 309,671 +0.47(+1.43%)
Apr 13, 2010 33.18 33.18 32.92 33.07 830,381 -0.08(-0.25%)
Apr 12, 2010 33.23 33.23 33.06 33.15 171,563 +0.06(+0.18%)
Apr 09, 2010 32.98 33.12 32.88 33.09 202,557 +0.26(+0.79%)
Apr 08, 2010 32.59 32.84 32.41 32.84 272,361 +0.10(+0.29%)
Apr 07, 2010 32.75 32.90 32.60 32.74 174,978 -0.24(-0.72%)
Apr 06, 2010 32.67 32.98 32.60 32.98 826,964 +0.07(+0.23%)
Apr 05, 2010 32.90 32.94 32.68 32.90 45,260 +0.21(+0.66%)
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.