Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

118.16 +2.00 (+1.72%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.45 30.84 30.32 30.73 472,566 +0.01(+0.02%)
Jul 29, 2010 31.09 31.09 30.46 30.72 191,649 +0.10(+0.32%)
Jul 28, 2010 30.84 30.85 30.61 30.63 205,977 -0.22(-0.73%)
Jul 27, 2010 31.08 31.08 30.70 30.85 113,663 +0.07(+0.24%)
Jul 26, 2010 30.56 30.84 30.43 30.78 527,114 +0.28(+0.91%)
Jul 23, 2010 30.28 30.55 30.12 30.50 102,798 +0.23(+0.77%)
Jul 22, 2010 30.04 30.36 29.90 30.27 911,572 +0.86(+2.92%)
Jul 21, 2010 30.04 30.04 29.34 29.41 613,471 -0.52(-1.72%)
Jul 20, 2010 29.27 29.92 29.23 29.92 998,297 +0.30(+1.01%)
Jul 19, 2010 29.66 29.72 29.34 29.63 127,210 +0.19(+0.64%)
Jul 16, 2010 30.07 30.07 29.36 29.44 157,616 -0.84(-2.77%)
Jul 15, 2010 30.28 30.34 29.88 30.28 355,487 +0.03(+0.10%)
Jul 14, 2010 30.14 30.30 29.98 30.25 194,761 +0.11(+0.37%)
Jul 13, 2010 30.02 30.26 29.98 30.13 365,196 +0.46(+1.56%)
Jul 12, 2010 29.72 29.82 29.52 29.67 322,835 -0.15(-0.49%)
Jul 09, 2010 29.48 29.83 29.48 29.82 172,711 +0.18(+0.60%)
Jul 08, 2010 29.60 29.64 29.28 29.64 123,653 +0.31(+1.07%)
Jul 07, 2010 28.48 29.38 28.48 29.33 231,401 +0.80(+2.80%)
Jul 06, 2010 28.87 28.97 28.32 28.53 127,320 +0.36(+1.27%)
Jul 02, 2010 28.46 28.48 28.01 28.17 220,740 -0.11(-0.40%)
Jul 01, 2010 28.14 28.35 27.74 28.28 3,365,170 +0.17(+0.61%)
Jun 30, 2010 28.38 28.61 28.09 28.11 84,990 -0.28(-0.97%)
Jun 29, 2010 28.79 28.86 28.22 28.38 2,358,944 -1.17(-3.97%)
Jun 25, 2010 29.51 29.64 29.20 29.56 423,682 +0.19(+0.66%)
Jun 24, 2010 29.77 29.77 29.30 29.36 296,298 -0.49(-1.63%)
Jun 23, 2010 30.00 30.01 29.58 29.85 1,007,613 -0.06(-0.20%)
Jun 22, 2010 30.23 30.40 29.83 29.91 694,180 -0.40(-1.32%)
Jun 21, 2010 30.60 30.76 30.16 30.31 166,792 +0.10(+0.32%)
Jun 18, 2010 30.34 30.34 30.17 30.21 81,865 -0.04(-0.15%)
Jun 17, 2010 30.43 30.43 29.96 30.26 237,863 +0.04(+0.12%)
Jun 16, 2010 29.98 30.42 29.89 30.22 1,192,959 -0.01(-0.02%)
Jun 15, 2010 29.77 30.27 29.75 30.23 2,087,964 +0.77(+2.62%)
Jun 14, 2010 29.80 29.90 29.46 29.46 262,288 +0.00(+0.00%)
Jun 11, 2010 29.09 29.46 29.03 29.46 2,023,347 +0.10(+0.35%)
Jun 10, 2010 28.85 29.37 28.85 29.35 170,672 +0.94(+3.31%)
Jun 09, 2010 28.82 28.95 28.25 28.41 474,876 -0.10(-0.34%)
Jun 08, 2010 28.34 28.51 27.93 28.51 625,726 +0.43(+1.53%)
Jun 07, 2010 28.72 28.72 28.08 28.08 139,427 -0.39(-1.38%)
Jun 04, 2010 29.31 29.31 28.35 28.47 136,981 -1.16(-3.92%)
Jun 03, 2010 29.86 29.86 29.33 29.63 227,858 +0.00(+0.00%)
Jun 02, 2010 28.83 29.63 28.79 29.63 1,999,447 +0.89(+3.09%)
Jun 01, 2010 29.03 29.42 28.71 28.75 185,500 -0.40(-1.37%)
May 28, 2010 29.56 29.52 29.05 29.15 349,955 -0.41(-1.40%)
May 27, 2010 29.17 29.56 29.00 29.56 902,410 +1.24(+4.37%)
May 26, 2010 28.81 28.99 28.25 28.32 596,386 -0.21(-0.75%)
May 25, 2010 27.89 28.61 27.66 28.54 245,136 -0.07(-0.23%)
May 24, 2010 29.33 29.33 28.60 28.60 113,551 -0.50(-1.71%)
May 21, 2010 29.00 29.11 28.09 29.10 542,289 +0.59(+2.05%)
May 20, 2010 29.08 29.08 28.40 28.52 266,894 -1.21(-4.09%)
May 19, 2010 29.63 29.92 29.32 29.73 327,672 -0.09(-0.30%)
May 18, 2010 30.54 30.64 29.71 29.82 459,667 -0.53(-1.76%)
May 17, 2010 30.35 30.51 29.75 30.35 270,587 +0.01(+0.05%)
May 14, 2010 30.65 31.05 30.09 30.34 238,573 -0.70(-2.27%)
May 13, 2010 31.34 31.35 30.97 31.04 1,041,550 -0.29(-0.92%)
May 12, 2010 30.83 31.33 30.83 31.33 214,273 +0.47(+1.51%)
May 11, 2010 31.17 31.28 30.46 30.86 320,923 -0.21(-0.69%)
May 10, 2010 30.99 31.29 30.83 31.08 758,966 +1.63(+5.53%)
May 07, 2010 30.17 30.24 29.01 29.45 844,579 -0.41(-1.36%)
May 06, 2010 30.82 31.68 28.45 29.86 1,179,505 -1.01(-3.26%)
May 05, 2010 31.01 31.26 30.76 30.86 900,990 -0.61(-1.93%)
May 04, 2010 31.96 31.96 31.29 31.47 581,734 -1.07(-3.30%)
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.