ACWI Ishares MSCI ETF (NQ: ACWI )

104.88 USD +0.31 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.86 27.86 25.80 25.94 45,319 -0.29(-1.11%)
Feb 26, 2009 26.87 27.07 26.23 26.23 105,627 -0.24(-0.91%)
Feb 25, 2009 26.74 27.01 26.17 26.47 146,905 -0.45(-1.67%)
Feb 24, 2009 26.16 27.05 25.94 26.92 407,203 +0.95(+3.66%)
Feb 23, 2009 27.14 27.28 25.91 25.97 142,818 -0.88(-3.28%)
Feb 20, 2009 26.50 27.19 26.47 26.85 90,804 -0.34(-1.25%)
Feb 19, 2009 27.97 28.08 27.16 27.19 108,921 -0.22(-0.80%)
Feb 18, 2009 26.69 27.70 26.69 27.41 208,172 -0.19(-0.69%)
Feb 17, 2009 28.13 28.13 27.47 27.60 133,908 -1.38(-4.76%)
Feb 13, 2009 29.27 29.34 28.94 28.98 102,071 -0.37(-1.26%)
Feb 12, 2009 28.39 29.35 28.39 29.35 154,586 +0.06(+0.20%)
Feb 11, 2009 29.25 29.51 28.94 29.29 121,093 +0.19(+0.65%)
Feb 10, 2009 30.18 30.42 28.88 29.10 164,292 -1.40(-4.59%)
Feb 09, 2009 30.54 30.69 30.29 30.50 27,261 +0.02(+0.07%)
Feb 06, 2009 29.93 30.62 29.77 30.48 98,926 +0.80(+2.70%)
Feb 05, 2009 29.06 29.89 28.91 29.68 278,403 +0.34(+1.16%)
Feb 04, 2009 29.26 29.84 29.14 29.34 180,944 +0.07(+0.24%)
Feb 03, 2009 28.94 29.45 28.64 29.27 148,483 +0.58(+2.02%)
Feb 02, 2009 28.45 28.80 28.25 28.69 62,792 -0.04(-0.14%)
Jan 30, 2009 29.43 29.57 28.62 28.73 149,295 -0.53(-1.81%)
Jan 29, 2009 29.78 29.96 29.18 29.26 1,256,286 -1.28(-4.19%)
Jan 28, 2009 30.25 30.66 30.11 30.54 93,615 +1.06(+3.60%)
Jan 27, 2009 29.25 29.64 29.15 29.48 168,025 +0.46(+1.59%)
Jan 26, 2009 28.75 29.43 28.63 29.02 350,242 +0.36(+1.26%)
Jan 23, 2009 28.04 28.84 27.70 28.66 351,174 +0.13(+0.46%)
Jan 22, 2009 28.63 28.96 28.02 28.53 343,410 -0.68(-2.33%)
Jan 21, 2009 28.28 29.24 28.08 29.21 396,058 +1.24(+4.43%)
Jan 20, 2009 29.51 29.51 27.87 27.97 557,220 -2.01(-6.70%)
Jan 16, 2009 30.43 30.46 29.38 29.98 203,751 +0.24(+0.81%)
Jan 15, 2009 29.82 29.97 28.75 29.74 268,425 +0.15(+0.51%)
Jan 14, 2009 30.00 30.00 29.34 29.59 121,015 -1.03(-3.36%)
Jan 13, 2009 30.64 30.86 30.40 30.62 133,750 -0.31(-1.00%)
Jan 12, 2009 31.59 31.68 30.73 30.93 630,541 -0.73(-2.31%)
Jan 09, 2009 32.48 32.48 31.60 31.66 3,407,323 -0.84(-2.58%)
Jan 08, 2009 32.47 32.63 32.16 32.50 293,699 +0.02(+0.06%)
Jan 07, 2009 33.06 33.15 32.32 32.48 169,415 -0.92(-2.75%)
Jan 06, 2009 33.34 33.63 33.03 33.40 252,892 +0.42(+1.27%)
Jan 05, 2009 32.81 33.26 32.71 32.98 171,775 -0.15(-0.45%)
Jan 02, 2009 32.45 33.21 32.29 33.13 95,959 +0.71(+2.19%)
Dec 31, 2008 31.80 32.65 31.79 32.42 221,652 +0.50(+1.57%)
Dec 30, 2008 31.02 31.92 31.02 31.92 202,494 +0.93(+3.00%)
Dec 29, 2008 31.41 31.47 30.67 30.99 697,032 -0.19(-0.61%)
Dec 26, 2008 31.18 31.22 30.92 31.18 181,349 +0.23(+0.74%)
Dec 24, 2008 30.76 32.46 30.71 30.95 246,096 +0.23(+0.75%)
Dec 23, 2008 31.05 31.32 30.53 30.72 739,180 -0.42(-1.35%)
Dec 22, 2008 31.65 31.65 30.61 31.14 466,236 -0.48(-1.51%)
Dec 19, 2008 31.70 32.15 31.35 31.62 300,061 +0.04(+0.13%)
Dec 18, 2008 32.28 32.66 31.52 31.58 502,512 -1.17(-3.57%)
Dec 17, 2008 32.62 33.09 32.37 32.75 388,800 -0.17(-0.52%)
Dec 16, 2008 31.11 33.10 31.11 32.92 1,999,777 +1.77(+5.68%)
Dec 15, 2008 31.43 31.46 30.71 31.15 162,345 -0.17(-0.54%)
Dec 12, 2008 30.60 31.51 30.13 31.32 607,753 +0.19(+0.61%)
Dec 11, 2008 31.70 32.00 30.84 31.13 469,885 -0.32(-1.02%)
Dec 10, 2008 30.50 31.71 30.50 31.45 286,713 +0.84(+2.74%)
Dec 09, 2008 31.00 31.34 30.54 30.61 230,579 -0.37(-1.19%)
Dec 08, 2008 30.24 32.75 30.24 30.98 812,499 +1.20(+4.03%)
Dec 05, 2008 28.82 29.87 28.03 29.78 158,569 +0.49(+1.67%)
Dec 04, 2008 29.28 29.80 28.62 29.29 265,733 -0.54(-1.81%)
Dec 03, 2008 28.71 29.88 28.50 29.83 215,632 +0.33(+1.12%)
Dec 02, 2008 28.97 29.51 28.52 29.50 318,106 +1.36(+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.