Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.83 +0.46 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.29 30.43 30.04 30.31 106,239 +0.16(+0.54%)
Feb 25, 2010 29.90 30.17 29.72 30.15 277,127 -0.20(-0.66%)
Feb 24, 2010 30.15 30.43 30.10 30.35 242,339 +0.14(+0.47%)
Feb 23, 2010 30.55 30.55 30.03 30.21 121,903 -0.34(-1.12%)
Feb 22, 2010 30.56 30.69 30.48 30.55 217,824 +0.04(+0.15%)
Feb 19, 2010 30.40 30.58 30.26 30.50 131,194 -0.11(-0.36%)
Feb 18, 2010 30.41 30.61 30.39 30.61 45,321 +0.16(+0.51%)
Feb 17, 2010 30.50 30.50 30.30 30.46 118,757 +0.07(+0.24%)
Feb 16, 2010 29.84 30.38 29.84 30.38 117,753 +0.62(+2.09%)
Feb 12, 2010 29.59 29.76 29.76 29.76 148,106 -0.14(-0.47%)
Feb 11, 2010 29.46 29.90 29.34 29.90 167,863 +0.29(+0.98%)
Feb 10, 2010 29.68 29.68 29.31 29.61 119,295 -0.01(-0.02%)
Feb 09, 2010 29.57 29.89 29.23 29.62 237,341 +0.59(+2.04%)
Feb 08, 2010 29.24 29.46 28.99 29.03 546,287 -0.22(-0.76%)
Feb 05, 2010 29.38 29.52 28.66 29.25 244,734 -0.09(-0.30%)
Feb 04, 2010 29.95 30.06 29.34 29.34 495,170 -1.10(-3.63%)
Feb 03, 2010 30.58 30.67 30.37 30.44 46,232 -0.26(-0.84%)
Feb 02, 2010 30.52 30.71 30.26 30.70 565,196 +0.49(+1.62%)
Feb 01, 2010 29.93 30.26 29.93 30.21 233,384 +0.55(+1.85%)
Jan 29, 2010 30.14 30.35 29.59 29.66 843,970 -0.39(-1.31%)
Jan 28, 2010 30.78 30.78 29.95 30.06 914,367 -0.52(-1.70%)
Jan 27, 2010 30.35 30.61 30.22 30.58 325,323 +0.00(+0.00%)
Jan 26, 2010 30.60 30.82 30.37 30.58 97,966 -0.18(-0.59%)
Jan 25, 2010 30.79 30.89 30.63 30.76 374,510 +0.32(+1.06%)
Jan 22, 2010 31.09 31.12 30.42 30.43 101,018 -0.72(-2.31%)
Jan 21, 2010 31.65 31.85 31.07 31.15 328,606 -0.60(-1.89%)
Jan 20, 2010 32.05 32.05 31.55 31.75 184,696 -0.70(-2.17%)
Jan 19, 2010 32.00 32.46 31.86 32.46 274,891 +0.37(+1.15%)
Jan 15, 2010 32.37 32.09 32.09 32.09 64,939 -0.32(-0.98%)
Jan 14, 2010 32.36 32.47 32.27 32.40 75,756 +0.07(+0.21%)
Jan 13, 2010 32.12 32.39 31.99 32.34 284,798 +0.27(+0.83%)
Jan 12, 2010 32.26 32.26 31.98 32.07 231,466 -0.41(-1.25%)
Jan 11, 2010 32.43 32.50 32.31 32.48 159,426 +0.21(+0.64%)
Jan 08, 2010 32.25 32.37 32.05 32.27 371,402 +0.20(+0.62%)
Jan 07, 2010 32.16 32.19 31.91 32.07 153,098 -0.16(-0.48%)
Jan 06, 2010 32.09 32.26 32.06 32.23 467,927 -0.01(-0.02%)
Jan 05, 2010 32.10 32.23 31.91 32.23 231,084 +0.27(+0.83%)
Jan 04, 2010 31.93 32.05 31.73 31.97 493,515 +0.64(+2.06%)
Dec 31, 2009 31.47 31.32 31.32 31.32 786,029 -0.05(-0.17%)
Dec 30, 2009 31.44 31.44 31.30 31.38 511,028 -0.19(-0.59%)
Dec 29, 2009 31.77 31.77 31.45 31.56 1,973,217 +0.09(+0.28%)
Dec 28, 2009 31.71 31.71 31.40 31.47 605,152 +0.00(+0.00%)
Dec 24, 2009 31.28 31.53 31.28 31.47 118,379 +0.13(+0.40%)
Dec 23, 2009 31.40 31.40 31.11 31.35 238,402 +0.18(+0.57%)
Dec 22, 2009 31.23 31.23 31.00 31.17 712,330 -0.01(-0.05%)
Dec 21, 2009 31.18 31.28 31.03 31.18 163,118 +0.18(+0.57%)
Dec 18, 2009 31.14 31.15 30.69 31.01 135,609 +0.08(+0.26%)
Dec 17, 2009 30.97 31.11 30.86 30.92 117,261 -0.50(-1.60%)
Dec 16, 2009 31.38 31.61 31.38 31.43 311,496 +0.20(+0.64%)
Dec 15, 2009 31.23 31.42 31.18 31.23 310,294 -0.25(-0.80%)
Dec 14, 2009 31.51 31.58 31.32 31.48 98,332 +0.21(+0.66%)
Dec 11, 2009 31.21 31.37 31.16 31.27 206,133 +0.07(+0.24%)
Dec 10, 2009 31.29 31.31 31.09 31.20 102,190 +0.22(+0.72%)
Dec 09, 2009 30.92 31.09 30.78 30.98 1,482,043 -0.09(-0.29%)
Dec 08, 2009 31.29 31.29 30.92 31.06 157,504 -0.44(-1.41%)
Dec 07, 2009 31.47 31.70 31.42 31.51 94,577 -0.14(-0.44%)
Dec 04, 2009 32.03 32.03 31.37 31.65 72,505 +0.14(+0.45%)
Dec 03, 2009 31.86 32.02 31.48 31.51 718,569 -0.26(-0.82%)
Dec 02, 2009 31.71 31.92 31.61 31.77 959,263 +0.15(+0.47%)
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.