Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ACWI Ishares MSCI ETF (NQ: ACWI )

117.05 -1.79 (-1.51%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 39.67 39.67 39.20 39.21 59,207 -0.04(-0.11%)
May 29, 2008 39.01 40.08 38.89 39.25 337,956 +0.24(+0.62%)
May 28, 2008 38.86 39.02 38.77 39.01 6,531 -0.01(-0.02%)
May 27, 2008 39.86 39.86 38.49 39.02 5,396 +0.30(+0.77%)
May 26, 2008 39.33 39.35 38.03 38.72 18,837 +0.00(+0.00%)
May 23, 2008 39.33 39.35 38.03 38.72 18,837 -0.61(-1.56%)
May 22, 2008 39.42 39.52 39.16 39.33 15,563 +0.06(+0.16%)
May 21, 2008 39.75 39.80 39.25 39.27 16,595 -0.27(-0.69%)
May 20, 2008 39.88 39.88 39.54 39.54 405,723 -0.39(-0.99%)
May 19, 2008 39.86 40.32 39.86 39.94 16,802 -0.01(-0.04%)
May 16, 2008 39.81 39.95 39.69 39.95 6,000 +0.34(+0.85%)
May 15, 2008 39.41 39.62 39.41 39.62 11,458 +0.42(+1.06%)
May 14, 2008 39.39 39.50 39.20 39.20 26,541 +0.09(+0.22%)
May 13, 2008 39.01 39.49 38.86 39.11 385,459 +0.04(+0.11%)
May 12, 2008 38.78 39.07 38.78 39.07 3,571 +0.39(+1.02%)
May 09, 2008 38.43 38.67 38.43 38.67 1,369 -0.17(-0.43%)
May 08, 2008 38.84 39.49 38.82 38.84 259,564 +0.13(+0.34%)
May 07, 2008 39.32 39.32 38.69 38.71 7,179 -0.66(-1.67%)
May 06, 2008 38.99 39.37 38.97 39.37 2,931 +0.26(+0.68%)
May 05, 2008 39.06 39.10 38.98 39.10 6,100 +0.11(+0.28%)
May 02, 2008 39.05 39.22 38.92 38.99 21,073 +0.24(+0.62%)
May 01, 2008 38.43 38.83 38.37 38.75 8,538 -0.12(-0.30%)
Apr 30, 2008 38.49 39.29 38.48 38.87 13,254 +0.52(+1.35%)
Apr 29, 2008 38.70 38.70 38.18 38.35 18,624 -0.45(-1.15%)
Apr 28, 2008 39.05 39.05 38.66 38.80 21,951 +0.32(+0.82%)
Apr 25, 2008 38.60 38.60 38.37 38.48 2,275 +0.15(+0.40%)
Apr 24, 2008 37.96 38.43 37.96 38.33 9,697 +0.02(+0.04%)
Apr 23, 2008 38.40 38.57 38.09 38.32 29,350 +0.09(+0.25%)
Apr 22, 2008 38.22 38.47 38.05 38.22 4,815 -0.35(-0.91%)
Apr 21, 2008 41.07 44.13 38.30 38.57 80,905 +0.18(+0.46%)
Apr 18, 2008 38.89 38.89 38.10 38.40 13,263 +0.42(+1.10%)
Apr 17, 2008 37.72 38.62 37.70 37.98 22,458 +0.50(+1.34%)
Apr 16, 2008 37.37 37.81 37.37 37.48 3,894 +0.50(+1.36%)
Apr 15, 2008 36.94 36.97 36.80 36.97 4,146 +0.10(+0.28%)
Apr 14, 2008 37.37 37.37 36.79 36.87 5,341 +0.15(+0.40%)
Apr 11, 2008 37.10 37.10 36.72 36.72 720 -0.59(-1.58%)
Apr 10, 2008 37.59 37.59 37.11 37.32 9,363 +0.00(+0.00%)
Apr 09, 2008 37.46 37.46 37.25 37.32 5,831 -0.71(-1.86%)
Apr 08, 2008 37.47 38.02 37.47 38.02 1,000 +0.23(+0.62%)
Apr 07, 2008 38.68 38.68 37.41 37.79 15,418 +0.22(+0.59%)
Apr 04, 2008 40.11 40.11 37.57 37.57 13,466 -0.02(-0.06%)
Apr 03, 2008 37.97 43.58 37.19 37.59 39,745 +0.21(+0.57%)
Apr 02, 2008 37.32 37.52 37.26 37.38 14,656 +0.41(+1.10%)
Apr 01, 2008 36.68 36.97 36.62 36.97 800 +0.97(+2.70%)
Mar 31, 2008 72648 36.50 36.00 36.00 547 -0.57(-1.56%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.