Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.62 28.85 28.32 28.34 84,283 -0.28(-0.97%)
Jun 29, 2010 29.03 29.10 28.46 28.62 2,339,317 -1.18(-3.97%)
Jun 25, 2010 29.76 29.89 29.44 29.81 420,157 +0.20(+0.66%)
Jun 24, 2010 30.02 30.02 29.55 29.61 293,833 -0.49(-1.63%)
Jun 23, 2010 30.25 30.27 29.83 30.10 999,229 -0.06(-0.19%)
Jun 22, 2010 30.49 30.66 30.08 30.16 688,408 -0.40(-1.32%)
Jun 21, 2010 30.85 31.02 30.41 30.56 165,405 +0.10(+0.32%)
Jun 18, 2010 30.59 30.59 30.42 30.47 81,184 -0.04(-0.15%)
Jun 17, 2010 30.69 30.69 30.21 30.51 235,885 +0.04(+0.12%)
Jun 16, 2010 30.23 30.67 30.14 30.47 1,183,039 -0.01(-0.02%)
Jun 15, 2010 30.02 30.53 29.99 30.48 2,070,602 +0.78(+2.62%)
Jun 14, 2010 30.05 30.15 29.70 29.70 260,107 +0.00(+0.00%)
Jun 11, 2010 29.33 29.70 29.28 29.70 2,006,522 +0.10(+0.35%)
Jun 10, 2010 29.09 29.62 29.09 29.60 169,252 +0.95(+3.31%)
Jun 09, 2010 29.06 29.20 28.49 28.65 470,927 -0.10(-0.34%)
Jun 08, 2010 28.58 28.75 28.16 28.75 620,523 +0.43(+1.53%)
Jun 07, 2010 28.96 28.96 28.31 28.31 138,267 -0.40(-1.38%)
Jun 04, 2010 29.55 29.55 28.59 28.71 135,842 -1.17(-3.93%)
Jun 03, 2010 30.11 30.11 29.58 29.88 225,964 +0.00(+0.00%)
Jun 02, 2010 29.08 29.88 29.03 29.88 1,982,822 +0.90(+3.09%)
Jun 01, 2010 29.27 29.67 28.95 28.99 183,958 -0.40(-1.37%)
May 28, 2010 29.81 29.76 29.29 29.39 347,045 -0.42(-1.40%)
May 27, 2010 29.41 29.81 29.24 29.81 894,906 +1.25(+4.37%)
May 26, 2010 29.05 29.23 28.49 28.56 591,427 -0.22(-0.75%)
May 25, 2010 28.13 28.85 27.90 28.78 243,097 -0.07(-0.23%)
May 24, 2010 29.58 29.58 28.84 28.84 112,607 -0.50(-1.71%)
May 21, 2010 29.24 29.35 28.33 29.34 537,780 +0.59(+2.05%)
May 20, 2010 29.32 29.32 28.64 28.75 264,675 -1.23(-4.09%)
May 19, 2010 29.88 30.17 29.57 29.98 324,947 -0.09(-0.30%)
May 18, 2010 30.79 30.90 29.96 30.07 455,844 -0.54(-1.76%)
May 17, 2010 30.60 30.76 30.00 30.61 268,337 +0.01(+0.05%)
May 14, 2010 30.91 31.31 30.34 30.59 236,589 -0.71(-2.27%)
May 13, 2010 31.60 31.61 31.23 31.30 1,032,889 -0.29(-0.92%)
May 12, 2010 31.09 31.59 31.09 31.59 212,491 +0.47(+1.51%)
May 11, 2010 31.43 31.54 30.72 31.12 318,254 -0.22(-0.69%)
May 10, 2010 31.25 31.55 31.09 31.34 752,655 +1.64(+5.53%)
May 07, 2010 30.42 30.50 29.26 29.70 837,557 -0.41(-1.36%)
May 06, 2010 31.08 31.94 28.69 30.11 1,169,697 -1.02(-3.26%)
May 05, 2010 31.27 31.52 31.02 31.12 893,498 -0.61(-1.93%)
May 04, 2010 32.23 32.23 31.55 31.74 576,897 -1.08(-3.30%)
May 03, 2010 32.71 32.87 32.53 32.82 191,525 +0.39(+1.20%)
Apr 30, 2010 33.10 33.10 32.43 32.43 181,158 -0.55(-1.65%)
Apr 29, 2010 32.72 33.06 32.72 32.98 285,221 +0.47(+1.45%)
Apr 28, 2010 32.64 32.65 32.18 32.50 913,005 +0.07(+0.21%)
Apr 27, 2010 33.17 33.24 32.29 32.44 366,409 -0.94(-2.82%)
Apr 26, 2010 33.62 33.62 33.36 33.38 239,254 -0.19(-0.56%)
Apr 23, 2010 33.19 33.57 33.06 33.57 197,784 +0.29(+0.88%)
Apr 22, 2010 33.00 33.33 32.76 33.27 553,930 +0.03(+0.09%)
Apr 21, 2010 33.41 33.41 33.10 33.24 65,623 -0.19(-0.58%)
Apr 20, 2010 33.37 33.46 33.29 33.44 618,181 +0.37(+1.13%)
Apr 19, 2010 32.83 33.13 32.76 33.07 349,882 -0.06(-0.18%)
Apr 16, 2010 33.66 33.66 32.96 33.12 1,000,378 -0.58(-1.73%)
Apr 15, 2010 33.72 33.85 33.62 33.71 220,139 -0.13(-0.38%)
Apr 14, 2010 33.66 33.83 33.52 33.83 307,030 +0.48(+1.43%)
Apr 13, 2010 33.47 33.47 33.20 33.36 823,299 -0.08(-0.25%)
Apr 12, 2010 33.51 33.51 33.34 33.44 170,100 +0.06(+0.18%)
Apr 09, 2010 33.27 33.41 33.16 33.38 200,829 +0.26(+0.79%)
Apr 08, 2010 32.87 33.12 32.68 33.12 270,039 +0.10(+0.29%)
Apr 07, 2010 33.04 33.18 32.88 33.02 173,486 -0.24(-0.72%)
Apr 06, 2010 32.95 33.27 32.88 33.26 819,912 +0.07(+0.23%)
Apr 05, 2010 33.18 33.22 32.96 33.18 44,874 +0.22(+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.