ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.17 22.45 21.91 22.44 257,631 +0.07(+0.33%)
Nov 26, 2008 21.28 22.67 21.19 22.37 823,860 +0.54(+2.48%)
Nov 25, 2008 22.10 22.90 21.17 21.83 854,266 +0.03(+0.13%)
Nov 24, 2008 20.60 22.21 20.60 21.80 145,586 +1.48(+7.29%)
Nov 21, 2008 19.13 20.48 19.13 20.31 170,550 +1.14(+5.94%)
Nov 20, 2008 19.91 20.57 19.12 19.18 158,255 -1.36(-6.61%)
Nov 19, 2008 21.75 21.90 20.33 20.53 3,321,680 -1.16(-5.35%)
Nov 18, 2008 21.55 22.04 21.18 21.69 219,995 -0.20(-0.93%)
Nov 17, 2008 22.24 22.37 21.53 21.90 190,106 -0.25(-1.12%)
Nov 14, 2008 22.45 23.07 22.06 22.15 141,565 -1.21(-5.19%)
Nov 13, 2008 21.94 23.36 20.86 23.36 532,689 +1.53(+7.02%)
Nov 12, 2008 22.34 22.63 21.67 21.83 108,147 -1.26(-5.47%)
Nov 11, 2008 22.81 23.44 22.62 23.09 50,864 -0.61(-2.59%)
Nov 10, 2008 24.20 24.31 23.28 23.70 88,894 -0.25(-1.04%)
Nov 07, 2008 23.18 23.95 23.18 23.95 50,279 +1.13(+4.96%)
Nov 06, 2008 23.96 24.18 22.75 22.82 88,970 -1.60(-6.55%)
Nov 05, 2008 25.67 25.67 24.41 24.42 410,369 -1.36(-5.27%)
Nov 04, 2008 24.97 25.84 24.97 25.77 115,802 +1.32(+5.40%)
Nov 03, 2008 24.60 24.67 24.16 24.45 195,961 -0.14(-0.56%)
Oct 31, 2008 23.94 24.69 23.62 24.59 183,585 +0.35(+1.45%)
Oct 30, 2008 23.69 24.31 23.57 24.24 85,641 +1.09(+4.73%)
Oct 29, 2008 23.03 24.00 22.80 23.15 469,644 +0.37(+1.63%)
Oct 28, 2008 21.49 22.77 20.90 22.77 335,020 +2.20(+10.68%)
Oct 27, 2008 21.02 21.66 20.57 20.58 346,577 -1.04(-4.80%)
Oct 24, 2008 21.64 21.98 19.45 21.61 99,206 -0.98(-4.35%)
Oct 23, 2008 22.47 23.02 21.75 22.60 173,444 +0.14(+0.60%)
Oct 22, 2008 23.56 23.56 21.90 22.46 102,761 -1.77(-7.29%)
Oct 21, 2008 24.93 24.96 24.16 24.23 73,818 -1.08(-4.27%)
Oct 20, 2008 24.23 25.31 24.23 25.31 89,812 +1.38(+5.77%)
Oct 17, 2008 23.83 24.99 23.43 23.93 87,837 -0.39(-1.59%)
Oct 16, 2008 23.47 24.39 22.46 24.32 40,562 +0.91(+3.87%)
Oct 15, 2008 25.57 25.69 23.36 23.41 98,676 -2.47(-9.53%)
Oct 14, 2008 26.61 27.45 25.55 25.88 170,582 -0.17(-0.64%)
Oct 13, 2008 23.90 26.05 23.90 26.05 87,600 +2.88(+12.41%)
Oct 10, 2008 22.85 23.94 21.77 23.17 184,821 -0.51(-2.15%)
Oct 09, 2008 25.61 25.88 23.54 23.68 41,330 -1.57(-6.22%)
Oct 08, 2008 25.23 26.01 24.35 25.25 34,035 -0.55(-2.15%)
Oct 07, 2008 27.67 27.67 25.77 25.80 227,312 -1.20(-4.46%)
Oct 06, 2008 27.78 27.78 25.88 27.01 173,676 -1.46(-5.13%)
Oct 03, 2008 28.98 30.10 28.33 28.47 170,683 -0.53(-1.81%)
Oct 02, 2008 30.07 30.07 28.95 28.99 34,601 -1.27(-4.20%)
Oct 01, 2008 30.08 30.40 29.72 30.26 112,860 +0.12(+0.41%)
Sep 30, 2008 29.34 30.33 29.34 30.14 156,965 +1.07(+3.67%)
Sep 29, 2008 31.28 31.78 28.80 29.07 98,328 -3.00(-9.35%)
Sep 26, 2008 31.83 32.07 31.52 32.07 142,289 -0.17(-0.51%)
Sep 25, 2008 31.76 32.31 31.76 32.24 37,822 +0.74(+2.35%)
Sep 24, 2008 31.64 31.80 31.37 31.50 98,218 -0.01(-0.05%)
Sep 23, 2008 32.05 32.18 31.42 31.51 73,581 -0.69(-2.15%)
Sep 22, 2008 33.23 33.23 32.21 32.21 67,781 -0.70(-2.13%)
Sep 19, 2008 34.99 36.17 31.68 32.91 141,879 +1.74(+5.57%)
Sep 18, 2008 31.13 31.36 29.67 31.17 35,400 +1.18(+3.94%)
Sep 17, 2008 31.10 31.10 29.96 29.99 85,379 -1.35(-4.31%)
Sep 16, 2008 30.52 31.34 30.43 31.34 50,803 +0.23(+0.73%)
Sep 15, 2008 31.76 31.91 31.00 31.11 2,623,393 -1.54(-4.72%)
Sep 12, 2008 32.30 32.74 32.17 32.65 24,112 +0.38(+1.18%)
Sep 11, 2008 31.88 32.27 31.39 32.27 30,198 -0.02(-0.07%)
Sep 10, 2008 32.24 32.41 32.00 32.29 1,172,412 +0.47(+1.49%)
Sep 09, 2008 32.78 32.88 31.82 31.82 13,436 -0.94(-2.87%)
Sep 08, 2008 33.43 33.60 32.62 32.76 38,630 +0.35(+1.08%)
Sep 05, 2008 32.45 32.50 31.84 32.41 70,654 -0.12(-0.38%)
Sep 04, 2008 33.71 33.71 32.53 32.53 507,868 -0.88(-2.65%)
Sep 03, 2008 33.82 33.85 33.38 33.42 36,486 -0.47(-1.38%)
Sep 02, 2008 34.28 34.39 33.77 33.88 24,097 -0.47(-1.36%)
Aug 29, 2008 34.62 34.64 34.33 34.35 34,350 -0.16(-0.47%)
Aug 28, 2008 34.26 34.51 34.26 34.51 18,613 +0.42(+1.24%)
Aug 27, 2008 33.97 34.86 33.85 34.09 29,711 +0.24(+0.71%)
Aug 26, 2008 33.63 33.85 33.63 33.85 7,826 +0.16(+0.48%)
Aug 25, 2008 34.15 34.15 33.60 33.69 55,723 -0.58(-1.68%)
Aug 22, 2008 34.15 34.35 34.15 34.26 10,737 +0.12(+0.34%)
Aug 21, 2008 33.90 34.21 33.85 34.15 104,839 +0.34(+1.01%)
Aug 20, 2008 33.71 33.97 33.61 33.80 10,732 +0.20(+0.59%)
Aug 19, 2008 33.67 33.72 33.51 33.61 39,038 -0.42(-1.24%)
Aug 18, 2008 34.42 34.42 33.92 34.03 6,034 -0.31(-0.91%)
Aug 15, 2008 34.40 34.45 34.24 34.34 29,430 -0.14(-0.40%)
Aug 14, 2008 34.31 34.53 34.31 34.48 3,541 +0.03(+0.08%)
Aug 13, 2008 34.42 34.56 34.15 34.45 11,208 -0.17(-0.48%)
Aug 12, 2008 34.88 34.92 34.58 34.62 104,647 -0.27(-0.77%)
Aug 11, 2008 34.88 34.94 34.88 34.89 7,201 +0.05(+0.15%)
Aug 08, 2008 34.25 34.88 34.25 34.84 59,957 +0.39(+1.12%)
Aug 07, 2008 34.98 34.98 34.40 34.45 57,279 -0.67(-1.91%)
Aug 06, 2008 34.88 35.13 34.79 35.13 11,204 +0.39(+1.13%)
Aug 05, 2008 34.54 34.76 34.37 34.73 41,495 +0.56(+1.63%)
Aug 04, 2008 34.35 34.40 34.09 34.18 21,266 -0.35(-1.01%)
Aug 01, 2008 34.89 34.89 34.51 34.53 18,998 -0.41(-1.17%)
Jul 31, 2008 35.06 35.27 34.94 34.94 12,712 -0.09(-0.25%)
Jul 30, 2008 35.00 35.21 34.80 35.02 54,023 +0.20(+0.59%)
Jul 29, 2008 34.82 34.87 34.40 34.82 21,488 +0.39(+1.12%)
Jul 28, 2008 34.81 34.96 34.43 34.43 60,071 -0.42(-1.20%)
Jul 25, 2008 34.86 35.05 34.82 34.85 34,881 -0.01(-0.02%)
Jul 24, 2008 35.63 35.63 34.86 34.86 18,043 -0.75(-2.11%)
Jul 23, 2008 35.48 35.75 35.48 35.61 5,555 +0.47(+1.35%)
Jul 22, 2008 35.04 35.18 34.90 35.13 24,282 -0.01(-0.04%)
Jul 21, 2008 35.88 35.88 35.14 35.15 420,432 +0.15(+0.44%)
Jul 18, 2008 36.94 36.94 34.70 34.99 8,092 +0.03(+0.08%)
Jul 17, 2008 35.06 35.13 34.80 34.97 169,034 +0.46(+1.33%)
Jul 16, 2008 33.99 34.56 33.89 34.51 876,659 +0.33(+0.96%)
Jul 15, 2008 34.31 34.32 33.69 34.18 31,068 -0.36(-1.04%)
Jul 14, 2008 34.91 34.99 34.42 34.53 1,686,609 -0.14(-0.40%)
Jul 11, 2008 34.74 34.93 34.35 34.67 738,947 -0.25(-0.73%)
Jul 10, 2008 34.93 35.16 34.72 34.93 42,410 -0.12(-0.34%)
Jul 09, 2008 35.36 35.70 34.82 35.05 155,648 -0.08(-0.23%)
Jul 08, 2008 34.86 35.13 34.49 35.13 4,209 -0.10(-0.29%)
Jul 07, 2008 34.32 37.01 34.31 35.23 20,337 +0.14(+0.40%)
Jul 04, 2008 35.33 35.33 35.00 35.09 7,668 +0.00(+0.00%)
Jul 03, 2008 35.33 35.33 35.00 35.09 7,668 -0.15(-0.41%)
Jul 02, 2008 35.98 35.98 35.17 35.24 11,075 -0.56(-1.57%)
Jul 01, 2008 35.63 35.97 35.33 35.80 54,815 -0.28(-0.77%)
Jun 30, 2008 36.10 36.40 36.07 36.07 83,812 +0.14(+0.39%)
Jun 27, 2008 35.92 36.02 35.70 35.94 7,512 +0.07(+0.18%)
Jun 26, 2008 36.67 36.67 35.87 35.87 30,060 -0.92(-2.50%)
Jun 25, 2008 36.62 36.86 36.62 36.79 2,465 +0.39(+1.08%)
Jun 24, 2008 36.50 36.84 36.31 36.40 67,777 -0.37(-0.99%)
Jun 23, 2008 36.55 36.76 36.50 36.76 15,398 +0.12(+0.34%)
Jun 20, 2008 37.02 37.59 36.59 36.64 48,774 -0.26(-0.71%)
Jun 19, 2008 37.32 37.32 36.90 36.90 104,527 -0.50(-1.33%)
Jun 18, 2008 37.59 37.59 37.32 37.40 13,322 -0.27(-0.72%)
Jun 17, 2008 37.59 37.80 37.59 37.67 12,774 -0.01(-0.02%)
Jun 16, 2008 37.46 37.72 37.46 37.67 4,465 +0.25(+0.66%)
Jun 13, 2008 37.17 37.44 37.17 37.43 5,260 +0.26(+0.69%)
Jun 12, 2008 37.07 37.42 37.05 37.17 18,883 +0.02(+0.06%)
Jun 11, 2008 37.64 37.64 37.15 37.15 2,545 -0.45(-1.21%)
Jun 10, 2008 37.57 37.82 37.53 37.60 9,827 -0.37(-0.98%)
Jun 09, 2008 38.20 38.32 37.96 37.97 5,885 -0.23(-0.61%)
Jun 06, 2008 38.94 38.94 38.21 38.21 12,945 -1.04(-2.64%)
Jun 05, 2008 38.58 39.24 38.58 39.24 21,111 +0.82(+2.15%)
Jun 04, 2008 38.53 38.72 38.41 38.42 3,876 -0.39(-1.02%)
Jun 03, 2008 38.91 39.25 38.45 38.81 25,505 -0.09(-0.24%)
Jun 02, 2008 39.19 39.25 38.78 38.91 62,301 -0.30(-0.76%)
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.