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 (%)
Dec 31, 2009 31.47 31.32 31.32 31.32 786,018 -0.05(-0.17%)
Dec 30, 2009 31.44 31.44 31.30 31.38 511,021 -0.19(-0.59%)
Dec 29, 2009 31.77 31.77 31.45 31.56 1,973,191 +0.09(+0.28%)
Dec 28, 2009 31.71 31.71 31.40 31.47 605,144 +0.00(+0.00%)
Dec 24, 2009 31.28 31.53 31.28 31.47 118,378 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.11 31.35 238,399 +0.18(+0.57%)
Dec 22, 2009 31.24 31.24 31.00 31.17 712,320 +0.19(+0.62%)
Dec 21, 2009 30.98 31.07 30.83 30.98 164,207 +0.18(+0.57%)
Dec 18, 2009 30.93 30.95 30.49 30.80 136,515 +0.08(+0.26%)
Dec 17, 2009 30.76 30.90 30.65 30.72 118,045 -0.50(-1.60%)
Dec 16, 2009 31.17 31.40 31.17 31.22 313,578 +0.20(+0.64%)
Dec 15, 2009 31.03 31.21 30.98 31.02 312,367 -0.25(-0.80%)
Dec 14, 2009 31.30 31.37 31.12 31.27 98,989 +0.21(+0.66%)
Dec 11, 2009 31.01 31.16 30.95 31.06 207,510 +0.07(+0.24%)
Dec 10, 2009 31.08 31.10 30.89 30.99 102,873 +0.22(+0.72%)
Dec 09, 2009 30.71 30.88 30.57 30.77 1,491,946 -0.09(-0.29%)
Dec 08, 2009 31.09 31.09 30.71 30.86 158,556 -0.44(-1.41%)
Dec 07, 2009 31.26 31.49 31.21 31.30 95,209 -0.14(-0.44%)
Dec 04, 2009 31.81 31.82 31.16 31.44 72,990 +0.14(+0.45%)
Dec 03, 2009 31.65 31.81 31.27 31.30 723,370 -0.26(-0.82%)
Dec 02, 2009 31.50 31.70 31.40 31.56 965,673 +0.15(+0.47%)
Dec 01, 2009 31.17 31.51 31.17 31.41 184,940 +0.66(+2.15%)
Nov 30, 2009 30.79 30.92 30.54 30.75 601,168 +0.03(+0.10%)
Nov 27, 2009 30.24 30.91 30.23 30.72 82,901 -0.75(-2.38%)
Nov 25, 2009 31.41 31.48 31.26 31.47 41,563 +0.31(+0.99%)
Nov 24, 2009 31.30 31.30 30.87 31.16 400,979 -0.13(-0.42%)
Nov 23, 2009 31.15 31.52 31.15 31.29 302,596 +0.48(+1.55%)
Nov 20, 2009 30.81 30.86 30.63 30.81 202,743 -0.10(-0.33%)
Nov 19, 2009 31.15 31.15 30.69 30.92 68,801 -0.65(-2.07%)
Nov 18, 2009 31.56 31.57 31.31 31.57 159,914 +0.02(+0.07%)
Nov 17, 2009 31.49 31.56 31.23 31.55 106,483 -0.09(-0.28%)
Nov 16, 2009 31.48 31.79 31.40 31.64 165,961 +0.52(+1.65%)
Nov 13, 2009 30.90 31.20 30.75 31.12 246,190 +0.31(+1.00%)
Nov 12, 2009 30.96 31.24 30.73 30.81 108,784 -0.42(-1.34%)
Nov 11, 2009 31.28 31.49 31.09 31.23 982,878 +0.13(+0.40%)
Nov 10, 2009 31.03 31.15 30.79 31.11 100,225 -0.09(-0.28%)
Nov 09, 2009 30.90 31.20 30.80 31.20 118,128 +0.82(+2.71%)
Nov 06, 2009 30.21 30.43 30.09 30.37 62,442 +0.06(+0.19%)
Nov 05, 2009 29.91 30.31 29.91 30.31 54,723 +0.46(+1.55%)
Nov 04, 2009 29.75 30.12 29.75 29.85 1,273,063 +0.39(+1.32%)
Nov 03, 2009 29.26 29.55 29.11 29.46 63,078 -0.04(-0.12%)
Nov 02, 2009 29.47 29.80 29.12 29.50 101,893 +0.32(+1.11%)
Oct 30, 2009 29.92 30.07 29.14 29.17 169,140 -1.04(-3.46%)
Oct 29, 2009 29.73 30.26 29.62 30.22 132,413 +0.88(+2.98%)
Oct 28, 2009 29.97 30.02 29.26 29.34 987,525 -0.88(-2.90%)
Oct 27, 2009 30.48 30.48 30.17 30.22 134,918 -0.15(-0.48%)
Oct 26, 2009 30.79 31.13 30.31 30.37 195,276 -0.34(-1.10%)
Oct 23, 2009 30.88 31.31 30.68 30.70 40,459 -0.54(-1.72%)
Oct 22, 2009 30.93 31.31 30.71 31.24 50,942 +0.32(+1.02%)
Oct 21, 2009 30.95 31.42 30.92 30.92 139,208 -0.14(-0.45%)
Oct 20, 2009 30.88 31.35 30.88 31.06 108,607 -0.20(-0.64%)
Oct 19, 2009 31.13 31.32 30.95 31.26 170,374 +0.34(+1.09%)
Oct 16, 2009 30.85 30.98 30.68 30.92 109,444 -0.29(-0.92%)
Oct 15, 2009 30.93 31.21 30.92 31.21 167,873 +0.12(+0.38%)
Oct 14, 2009 31.09 31.10 30.84 31.09 742,865 +0.63(+2.05%)
Oct 13, 2009 30.59 30.59 30.28 30.47 292,014 +0.02(+0.07%)
Oct 12, 2009 30.68 30.74 30.43 30.45 249,270 -0.01(-0.02%)
Oct 09, 2009 30.37 30.45 30.28 30.45 66,378 +0.04(+0.12%)
Oct 08, 2009 30.39 30.53 30.20 30.42 255,209 +0.39(+1.30%)
Oct 07, 2009 30.01 30.04 29.81 30.03 396,488 +0.10(+0.32%)
Oct 06, 2009 29.83 30.12 29.73 29.93 1,139,982 +0.50(+1.70%)
Oct 05, 2009 29.17 29.47 29.08 29.43 74,856 +0.46(+1.60%)
Oct 02, 2009 28.74 29.19 28.69 28.97 230,136 -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.