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 (%)
Dec 31, 2008 23.75 24.39 23.74 24.21 296,760 +0.37(+1.57%)
Dec 30, 2008 23.17 23.84 23.17 23.84 271,110 +0.69(+3.00%)
Dec 29, 2008 23.46 23.51 22.91 23.15 933,226 -0.14(-0.61%)
Dec 26, 2008 23.29 23.32 23.09 23.29 242,800 +0.17(+0.74%)
Dec 24, 2008 22.97 24.24 22.94 23.12 329,487 +0.17(+0.75%)
Dec 23, 2008 23.19 23.39 22.80 22.94 989,656 -0.31(-1.35%)
Dec 22, 2008 23.64 23.64 22.86 23.26 624,223 -0.36(-1.51%)
Dec 19, 2008 23.68 24.01 23.42 23.62 401,739 +0.03(+0.13%)
Dec 18, 2008 24.11 24.39 23.54 23.59 672,792 -0.87(-3.57%)
Dec 17, 2008 24.36 24.72 24.18 24.46 520,547 -0.13(-0.52%)
Dec 16, 2008 23.24 24.72 23.24 24.59 2,677,417 +1.32(+5.68%)
Dec 15, 2008 23.48 23.50 22.94 23.27 217,356 -0.13(-0.54%)
Dec 12, 2008 22.86 23.54 22.50 23.39 813,694 +0.14(+0.61%)
Dec 11, 2008 23.68 23.90 23.03 23.25 629,109 -0.24(-1.02%)
Dec 10, 2008 22.78 23.68 22.78 23.49 383,867 +0.63(+2.74%)
Dec 09, 2008 23.15 23.41 22.81 22.86 308,712 -0.28(-1.19%)
Dec 08, 2008 22.59 24.46 22.59 23.14 1,087,820 +0.90(+4.03%)
Dec 05, 2008 21.53 22.31 20.94 22.24 212,301 +0.37(+1.67%)
Dec 04, 2008 21.87 22.26 21.38 21.88 355,778 -0.40(-1.81%)
Dec 03, 2008 21.44 22.32 21.29 22.28 288,700 +0.25(+1.12%)
Dec 02, 2008 21.64 22.04 21.30 22.03 425,898 +1.02(+4.83%)
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.