Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.37 +0.71 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.30 32.39 32.14 32.23 67,370 -0.13(-0.39%)
Mar 30, 2010 32.31 32.45 32.25 32.36 236,295 +0.04(+0.11%)
Mar 29, 2010 32.03 32.34 32.03 32.32 249,160 +0.33(+1.04%)
Mar 26, 2010 32.09 32.21 31.86 31.99 248,464 +0.17(+0.54%)
Mar 25, 2010 32.06 32.22 31.80 31.82 1,113,865 -0.01(-0.05%)
Mar 24, 2010 32.00 32.00 31.79 31.83 146,091 -0.39(-1.22%)
Mar 23, 2010 32.13 32.23 31.98 32.23 653,327 +0.21(+0.65%)
Mar 22, 2010 31.57 32.10 31.47 32.02 356,833 +0.13(+0.40%)
Mar 19, 2010 32.34 32.34 31.83 31.89 471,005 -0.27(-0.83%)
Mar 18, 2010 32.35 32.35 32.09 32.16 307,020 -0.20(-0.62%)
Mar 17, 2010 32.32 32.46 32.23 32.36 236,412 +0.24(+0.74%)
Mar 16, 2010 31.81 32.12 31.81 32.12 226,842 +0.32(+1.00%)
Mar 15, 2010 31.63 31.82 31.55 31.80 119,177 -0.09(-0.28%)
Mar 12, 2010 32.04 32.04 31.75 31.89 199,333 +0.11(+0.35%)
Mar 11, 2010 31.49 31.78 31.48 31.78 205,032 +0.16(+0.52%)
Mar 10, 2010 31.57 31.77 31.52 31.62 146,739 +0.12(+0.39%)
Mar 09, 2010 31.41 31.68 31.34 31.50 329,186 -0.04(-0.13%)
Mar 08, 2010 31.53 31.66 31.43 31.54 503,331 -0.03(-0.09%)
Mar 05, 2010 31.32 31.60 31.17 31.57 95,026 +0.62(+2.01%)
Mar 04, 2010 31.11 31.12 30.83 30.95 262,086 -0.10(-0.31%)
Mar 03, 2010 31.08 31.23 30.97 31.04 126,175 +0.19(+0.62%)
Mar 02, 2010 30.99 30.99 30.74 30.85 1,583,877 +0.11(+0.36%)
Mar 01, 2010 30.50 30.74 30.44 30.74 3,907,901 +0.42(+1.39%)
Feb 26, 2010 30.30 30.44 30.05 30.32 106,216 +0.16(+0.54%)
Feb 25, 2010 29.91 30.17 29.72 30.15 277,068 -0.20(-0.66%)
Feb 24, 2010 30.15 30.43 30.11 30.35 242,287 +0.14(+0.47%)
Feb 23, 2010 30.56 30.56 30.03 30.21 121,877 -0.34(-1.12%)
Feb 22, 2010 30.57 30.70 30.49 30.55 217,777 +0.04(+0.15%)
Feb 19, 2010 30.40 30.59 30.26 30.51 131,166 -0.11(-0.36%)
Feb 18, 2010 30.41 30.62 30.40 30.62 45,311 +0.16(+0.51%)
Feb 17, 2010 30.51 30.51 30.31 30.46 118,732 +0.07(+0.24%)
Feb 16, 2010 29.85 30.39 29.85 30.39 117,727 +0.62(+2.09%)
Feb 12, 2010 29.60 29.77 29.77 29.77 148,074 -0.14(-0.47%)
Feb 11, 2010 29.47 29.91 29.34 29.91 167,827 +0.29(+0.98%)
Feb 10, 2010 29.69 29.69 29.32 29.62 119,269 -0.01(-0.02%)
Feb 09, 2010 29.57 29.90 29.24 29.63 237,290 +0.59(+2.04%)
Feb 08, 2010 29.25 29.47 29.00 29.03 546,170 -0.22(-0.76%)
Feb 05, 2010 29.39 29.52 28.66 29.26 244,681 -0.09(-0.30%)
Feb 04, 2010 29.96 30.06 29.34 29.34 495,064 -1.10(-3.63%)
Feb 03, 2010 30.58 30.67 30.37 30.45 46,222 -0.26(-0.84%)
Feb 02, 2010 30.52 30.72 30.27 30.71 565,074 +0.49(+1.62%)
Feb 01, 2010 29.94 30.26 29.94 30.22 233,334 +0.55(+1.85%)
Jan 29, 2010 30.14 30.36 29.60 29.67 843,789 -0.39(-1.31%)
Jan 28, 2010 30.78 30.78 29.96 30.06 914,171 -0.52(-1.70%)
Jan 27, 2010 30.36 30.62 30.23 30.58 325,253 +0.00(+0.00%)
Jan 26, 2010 30.60 30.83 30.37 30.58 97,945 -0.18(-0.59%)
Jan 25, 2010 30.80 30.89 30.63 30.76 374,430 +0.32(+1.06%)
Jan 22, 2010 31.10 31.12 30.43 30.44 100,997 -0.72(-2.31%)
Jan 21, 2010 31.66 31.85 31.08 31.16 328,536 -0.60(-1.89%)
Jan 20, 2010 32.06 32.06 31.55 31.76 184,657 -0.70(-2.17%)
Jan 19, 2010 32.00 32.46 31.86 32.46 274,832 +0.37(+1.15%)
Jan 15, 2010 32.37 32.09 32.09 32.09 64,926 -0.32(-0.98%)
Jan 14, 2010 32.37 32.48 32.28 32.41 75,740 +0.07(+0.21%)
Jan 13, 2010 32.12 32.40 32.00 32.35 284,737 +0.27(+0.83%)
Jan 12, 2010 32.26 32.26 31.99 32.08 231,417 -0.41(-1.25%)
Jan 11, 2010 32.43 32.51 32.32 32.49 159,392 +0.21(+0.64%)
Jan 08, 2010 32.26 32.37 32.06 32.28 371,322 +0.20(+0.62%)
Jan 07, 2010 32.17 32.20 31.92 32.08 153,066 -0.16(-0.48%)
Jan 06, 2010 32.09 32.27 32.06 32.23 467,827 -0.01(-0.02%)
Jan 05, 2010 32.11 32.24 31.92 32.24 231,035 +0.27(+0.83%)
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.