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 (%)
Jun 30, 2008 36.94 37.24 36.90 36.91 81,911 +0.14(+0.39%)
Jun 27, 2008 36.76 36.86 36.52 36.77 7,342 +0.07(+0.18%)
Jun 26, 2008 37.52 37.52 36.70 36.70 29,378 -0.94(-2.50%)
Jun 25, 2008 37.46 37.71 37.46 37.64 2,409 +0.40(+1.08%)
Jun 24, 2008 37.35 37.70 37.15 37.24 66,239 -0.37(-0.99%)
Jun 23, 2008 37.40 37.61 37.35 37.61 15,048 +0.13(+0.34%)
Jun 20, 2008 37.88 38.46 37.43 37.49 47,668 -0.27(-0.71%)
Jun 19, 2008 38.19 38.19 37.76 37.76 102,156 -0.51(-1.33%)
Jun 18, 2008 38.47 38.47 38.19 38.26 13,020 -0.28(-0.72%)
Jun 17, 2008 38.47 38.67 38.47 38.54 12,484 -0.01(-0.02%)
Jun 16, 2008 38.33 38.60 38.33 38.55 4,364 +0.25(+0.66%)
Jun 13, 2008 38.03 38.31 38.03 38.29 5,141 +0.26(+0.69%)
Jun 12, 2008 37.93 38.29 37.91 38.03 18,454 +0.02(+0.06%)
Jun 11, 2008 38.51 38.51 38.01 38.01 2,487 -0.46(-1.21%)
Jun 10, 2008 38.44 38.70 38.40 38.47 9,604 -0.38(-0.98%)
Jun 09, 2008 39.09 39.21 38.84 38.85 5,751 -0.24(-0.61%)
Jun 06, 2008 39.84 39.84 39.09 39.09 12,652 -1.06(-2.64%)
Jun 05, 2008 39.47 40.15 39.47 40.15 20,633 +0.84(+2.15%)
Jun 04, 2008 39.42 39.62 39.30 39.31 3,788 -0.40(-1.02%)
Jun 03, 2008 39.81 40.16 39.34 39.71 24,926 -0.10(-0.24%)
Jun 02, 2008 40.10 40.16 39.68 39.81 60,888 -0.31(-0.76%)
May 30, 2008 40.59 40.59 40.11 40.12 57,864 -0.04(-0.11%)
May 29, 2008 39.91 41.01 39.80 40.16 330,290 +0.25(+0.62%)
May 28, 2008 39.76 39.92 39.67 39.91 6,383 -0.01(-0.02%)
May 27, 2008 40.78 40.78 39.38 39.92 5,273 +0.31(+0.77%)
May 26, 2008 40.24 40.26 38.91 39.62 18,410 +0.00(+0.00%)
May 23, 2008 40.24 40.26 38.91 39.62 18,410 -0.63(-1.56%)
May 22, 2008 40.33 40.44 40.07 40.24 15,210 +0.06(+0.16%)
May 21, 2008 40.67 40.72 40.16 40.18 16,218 -0.28(-0.69%)
May 20, 2008 40.80 40.80 40.46 40.46 396,521 -0.40(-0.99%)
May 19, 2008 40.78 41.26 40.78 40.86 16,421 -0.01(-0.04%)
May 16, 2008 40.74 40.88 40.61 40.88 5,864 +0.34(+0.85%)
May 15, 2008 40.33 40.53 40.33 40.53 11,198 +0.43(+1.06%)
May 14, 2008 40.30 40.41 40.11 40.11 25,939 +0.09(+0.22%)
May 13, 2008 39.91 40.41 39.76 40.02 376,717 +0.04(+0.11%)
May 12, 2008 39.68 39.97 39.68 39.97 3,490 +0.40(+1.02%)
May 09, 2008 39.32 39.57 39.32 39.57 1,338 -0.17(-0.43%)
May 08, 2008 39.74 40.41 39.72 39.74 253,677 +0.13(+0.34%)
May 07, 2008 40.24 40.24 39.58 39.61 7,016 -0.67(-1.67%)
May 06, 2008 39.90 40.28 39.88 40.28 2,865 +0.27(+0.68%)
May 05, 2008 39.97 40.01 39.88 40.01 5,961 +0.11(+0.28%)
May 02, 2008 39.96 40.13 39.83 39.90 20,595 +0.25(+0.62%)
May 01, 2008 39.32 39.73 39.26 39.65 8,345 -0.12(-0.30%)
Apr 30, 2008 39.38 40.21 39.38 39.77 12,953 +0.53(+1.35%)
Apr 29, 2008 39.59 39.59 39.06 39.24 18,201 -0.46(-1.15%)
Apr 28, 2008 39.96 39.96 39.56 39.70 21,453 +0.32(+0.82%)
Apr 25, 2008 39.50 39.50 39.26 39.38 2,223 +0.16(+0.40%)
Apr 24, 2008 38.84 39.32 38.84 39.22 9,477 +0.02(+0.04%)
Apr 23, 2008 39.29 39.47 38.97 39.21 28,685 +0.10(+0.25%)
Apr 22, 2008 39.11 39.36 38.94 39.11 4,706 -0.36(-0.91%)
Apr 21, 2008 42.02 45.15 39.19 39.47 79,070 +0.18(+0.46%)
Apr 18, 2008 39.80 39.80 38.99 39.29 12,962 +0.43(+1.10%)
Apr 17, 2008 38.60 39.51 38.58 38.86 21,949 +0.52(+1.34%)
Apr 16, 2008 38.23 38.69 38.23 38.35 3,806 +0.52(+1.36%)
Apr 15, 2008 37.79 37.83 37.65 37.83 4,052 +0.10(+0.28%)
Apr 14, 2008 38.23 38.23 37.64 37.73 5,220 +0.15(+0.40%)
Apr 11, 2008 37.96 37.96 37.58 37.58 704 -0.61(-1.58%)
Apr 10, 2008 38.47 38.47 37.97 38.18 9,151 +0.00(+0.00%)
Apr 09, 2008 38.33 38.33 38.11 38.18 5,699 -0.72(-1.86%)
Apr 08, 2008 38.34 38.91 38.34 38.91 977 +0.24(+0.62%)
Apr 07, 2008 39.58 39.58 38.28 38.67 15,068 +0.23(+0.59%)
Apr 04, 2008 41.04 41.04 38.44 38.44 13,160 -0.02(-0.06%)
Apr 03, 2008 38.85 44.59 38.05 38.47 38,844 +0.22(+0.57%)
Apr 02, 2008 38.18 38.39 38.13 38.25 14,324 +0.42(+1.10%)
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.