ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.53 23.67 23.16 23.32 568,419 +0.18(+0.79%)
Apr 29, 2009 22.93 23.42 22.87 23.14 98,240 +0.53(+2.32%)
Apr 28, 2009 22.34 22.81 22.31 22.61 190,691 -0.06(-0.26%)
Apr 27, 2009 22.75 22.97 22.59 22.67 200,445 -0.41(-1.77%)
Apr 24, 2009 22.93 23.15 22.82 23.08 474,251 +0.46(+2.03%)
Apr 23, 2009 22.50 22.68 22.26 22.62 278,513 +0.42(+1.87%)
Apr 22, 2009 22.07 22.65 22.07 22.21 446,116 -0.16(-0.72%)
Apr 21, 2009 21.83 22.40 21.80 22.37 88,309 +0.44(+2.00%)
Apr 20, 2009 22.34 22.40 21.91 21.93 127,871 -0.93(-4.09%)
Apr 17, 2009 22.93 23.08 22.77 22.86 307,116 -0.06(-0.25%)
Apr 16, 2009 22.77 22.97 22.50 22.92 79,381 +0.32(+1.42%)
Apr 15, 2009 22.21 22.61 22.21 22.60 139,293 +0.12(+0.55%)
Apr 14, 2009 22.63 22.75 22.37 22.48 260,649 -0.31(-1.35%)
Apr 13, 2009 22.72 22.80 22.30 22.78 48,498 +0.34(+1.50%)
Apr 09, 2009 22.32 22.45 22.22 22.45 75,413 +0.74(+3.43%)
Apr 08, 2009 21.68 21.88 21.57 21.70 58,672 +0.22(+1.02%)
Apr 07, 2009 21.69 21.71 21.13 21.48 163,892 -0.50(-2.26%)
Apr 06, 2009 21.91 22.01 21.68 21.98 600,306 -0.23(-1.02%)
Apr 03, 2009 21.99 22.22 21.88 22.21 287,641 +0.19(+0.86%)
Apr 02, 2009 20.94 22.37 20.94 22.02 77,170 +0.85(+4.00%)
Apr 01, 2009 20.57 21.25 20.46 21.17 2,158,013 +0.49(+2.37%)
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%)
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.