ACWI Ishares MSCI ETF (NQ: ACWI )

117.49 -0.74 (-0.63%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.61 20.96 20.48 20.68 446,623 +0.39(+1.91%)
Mar 30, 2009 20.80 20.80 20.11 20.29 78,670 -1.46(-6.71%)
Mar 26, 2009 21.50 21.78 21.34 21.75 152,928 +0.47(+2.19%)
Mar 25, 2009 21.13 21.56 20.82 21.29 117,626 +0.27(+1.29%)
Mar 24, 2009 21.04 21.43 20.98 21.01 129,393 -0.59(-2.71%)
Mar 23, 2009 21.07 21.60 19.95 21.60 205,181 +1.53(+7.64%)
Mar 20, 2009 20.44 20.50 20.04 20.07 240,858 -0.33(-1.61%)
Mar 19, 2009 20.97 20.97 20.38 20.40 102,351 -0.12(-0.60%)
Mar 18, 2009 20.96 20.96 19.22 20.52 119,357 +0.43(+2.14%)
Mar 17, 2009 19.51 20.09 19.42 20.09 164,839 +0.59(+3.03%)
Mar 16, 2009 19.82 20.00 19.50 19.50 81,886 +0.10(+0.53%)
Mar 13, 2009 19.42 19.48 19.14 19.40 103,317 +0.11(+0.57%)
Mar 12, 2009 18.63 19.34 18.42 19.29 79,490 +0.64(+3.41%)
Mar 11, 2009 18.85 18.94 18.37 18.65 586,797 +0.08(+0.43%)
Mar 10, 2009 18.04 18.58 17.99 18.57 118,612 +1.10(+6.31%)
Mar 09, 2009 17.33 17.83 17.28 17.47 255,074 -0.27(-1.52%)
Mar 06, 2009 18.03 18.15 17.35 17.74 241,035 -0.04(-0.21%)
Mar 05, 2009 18.02 18.16 17.61 17.77 445,709 -0.74(-4.02%)
Mar 04, 2009 18.22 18.70 18.13 18.52 207,795 +0.64(+3.59%)
Mar 02, 2009 18.54 18.54 17.87 17.88 83,241 -1.06(-5.59%)
Feb 27, 2009 20.34 20.34 18.83 18.94 62,083 -0.21(-1.11%)
Feb 26, 2009 19.61 19.76 19.15 19.15 144,701 -0.18(-0.91%)
Feb 25, 2009 19.52 19.72 19.10 19.32 201,249 -0.33(-1.67%)
Feb 24, 2009 19.10 19.75 18.94 19.65 557,839 +0.69(+3.66%)
Feb 23, 2009 19.81 19.91 18.91 18.96 195,650 -0.64(-3.28%)
Feb 20, 2009 19.34 19.85 19.32 19.60 124,395 -0.25(-1.25%)
Feb 19, 2009 20.42 20.50 19.83 19.85 149,214 -0.16(-0.80%)
Feb 18, 2009 19.48 20.22 19.48 20.01 285,181 -0.14(-0.69%)
Feb 17, 2009 20.53 20.53 20.05 20.15 183,444 -1.01(-4.76%)
Feb 13, 2009 21.37 21.42 21.13 21.15 139,830 -0.27(-1.26%)
Feb 12, 2009 20.72 21.42 20.72 21.42 211,771 +0.04(+0.20%)
Feb 11, 2009 21.35 21.54 21.13 21.38 165,888 +0.14(+0.65%)
Feb 10, 2009 22.03 22.21 21.08 21.24 225,068 -1.02(-4.59%)
Feb 09, 2009 22.29 22.40 22.11 22.26 37,345 +0.01(+0.07%)
Feb 06, 2009 21.85 22.35 21.73 22.25 135,521 +0.58(+2.70%)
Feb 05, 2009 21.21 21.82 21.10 21.67 381,392 +0.25(+1.16%)
Feb 04, 2009 21.36 21.78 21.27 21.42 247,880 +0.05(+0.24%)
Feb 03, 2009 21.13 21.50 20.91 21.37 203,411 +0.42(+2.02%)
Feb 02, 2009 20.77 21.02 20.62 20.94 86,020 -0.03(-0.14%)
Jan 30, 2009 21.48 21.59 20.89 20.97 204,523 -0.39(-1.81%)
Jan 29, 2009 21.74 21.87 21.30 21.36 1,721,023 -0.93(-4.19%)
Jan 28, 2009 22.08 22.38 21.98 22.29 128,245 +0.77(+3.60%)
Jan 27, 2009 21.35 21.64 21.28 21.52 230,182 +0.34(+1.59%)
Jan 26, 2009 20.99 21.48 20.90 21.18 479,806 +0.26(+1.26%)
Jan 23, 2009 20.47 21.05 20.22 20.92 481,083 +0.09(+0.46%)
Jan 22, 2009 20.90 21.14 20.45 20.83 470,447 -0.50(-2.33%)
Jan 21, 2009 20.64 21.34 20.50 21.32 542,571 +0.91(+4.43%)
Jan 20, 2009 21.54 21.54 20.34 20.42 763,352 -1.47(-6.70%)
Jan 16, 2009 22.21 22.23 21.45 21.88 279,124 +0.18(+0.81%)
Jan 15, 2009 21.77 21.88 20.99 21.71 367,723 +0.11(+0.51%)
Jan 14, 2009 21.90 21.90 21.42 21.60 165,782 -0.75(-3.36%)
Jan 13, 2009 22.37 22.53 22.19 22.35 183,228 -0.23(-1.00%)
Jan 12, 2009 23.06 23.13 22.43 22.58 863,796 -0.53(-2.31%)
Jan 09, 2009 23.71 23.71 23.07 23.11 4,667,793 -0.61(-2.58%)
Jan 08, 2009 23.70 23.82 23.48 23.72 402,347 +0.01(+0.06%)
Jan 07, 2009 24.13 24.20 23.59 23.71 232,086 -0.67(-2.75%)
Jan 06, 2009 24.34 24.55 24.11 24.38 346,444 +0.31(+1.27%)
Jan 05, 2009 23.95 24.28 23.88 24.07 235,319 -0.11(-0.45%)
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.