ACWI Ishares MSCI ETF (NQ: ACWI )

108.26 +0.44 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.10 26.10 25.62 25.77 210,621 -0.21(-0.81%)
Jun 29, 2009 25.91 26.05 25.76 25.98 92,657 +0.19(+0.72%)
Jun 26, 2009 25.83 25.84 25.65 25.79 1,222,418 -0.08(-0.32%)
Jun 25, 2009 25.39 25.88 25.12 25.87 60,836 +0.66(+2.64%)
Jun 24, 2009 25.30 25.57 25.15 25.21 80,575 +0.12(+0.48%)
Jun 23, 2009 25.09 25.17 24.77 25.09 222,621 -0.10(-0.42%)
Jun 22, 2009 25.71 25.75 25.15 25.19 138,124 -0.78(-2.99%)
Jun 19, 2009 26.12 26.16 25.87 25.97 435,677 +0.14(+0.55%)
Jun 18, 2009 25.77 26.01 25.62 25.83 110,970 +0.07(+0.26%)
Jun 17, 2009 25.77 25.96 25.52 25.76 59,871 -0.10(-0.40%)
Jun 16, 2009 26.21 26.31 25.80 25.86 166,377 -0.34(-1.28%)
Jun 15, 2009 26.62 26.62 26.00 26.20 1,122,133 -0.86(-3.17%)
Jun 12, 2009 26.92 27.06 26.74 27.06 195,886 -0.04(-0.14%)
Jun 11, 2009 26.93 27.39 26.91 27.10 3,121,026 +0.34(+1.28%)
Jun 10, 2009 27.06 27.06 26.43 26.75 2,776,401 -0.04(-0.14%)
Jun 09, 2009 26.73 26.82 26.48 26.79 578,266 +0.27(+1.01%)
Jun 08, 2009 26.43 26.66 26.14 26.52 46,190 -0.04(-0.14%)
Jun 05, 2009 26.86 26.90 26.47 26.56 138,675 -0.15(-0.56%)
Jun 04, 2009 26.54 26.74 26.40 26.71 165,468 +0.23(+0.87%)
Jun 03, 2009 26.81 26.81 26.21 26.48 177,912 -0.52(-1.94%)
Jun 02, 2009 27.04 27.16 26.86 27.00 206,819 +0.02(+0.08%)
Jun 01, 2009 26.95 27.14 26.82 26.98 282,532 +0.61(+2.29%)
May 29, 2009 26.21 26.37 25.99 26.37 120,245 +0.51(+1.96%)
May 28, 2009 25.70 25.96 25.46 25.86 237,344 +0.34(+1.32%)
May 27, 2009 25.96 26.10 25.53 25.53 753,292 -0.43(-1.67%)
May 26, 2009 25.18 26.07 25.13 25.96 747,365 +0.55(+2.18%)
May 22, 2009 25.51 25.58 25.30 25.41 97,627 +0.07(+0.29%)
May 21, 2009 25.36 25.42 25.12 25.33 208,035 -0.34(-1.31%)
May 20, 2009 25.86 26.16 25.64 25.67 267,807 +0.07(+0.29%)
May 19, 2009 25.51 25.81 25.42 25.59 147,782 +0.10(+0.41%)
May 18, 2009 24.89 25.49 24.56 25.49 484,274 +0.85(+3.46%)
May 15, 2009 24.94 25.02 24.55 24.64 359,552 -0.18(-0.72%)
May 14, 2009 24.53 24.97 24.50 24.82 51,704 +0.24(+0.97%)
May 13, 2009 24.97 24.97 24.56 24.58 111,395 -0.81(-3.18%)
May 12, 2009 25.38 25.52 25.09 25.39 430,689 +0.13(+0.50%)
May 11, 2009 25.44 25.45 25.19 25.26 97,683 -0.61(-2.37%)
May 08, 2009 25.52 25.98 25.30 25.87 489,732 +0.81(+3.25%)
May 07, 2009 25.58 25.70 24.88 25.06 334,475 -0.40(-1.56%)
May 06, 2009 25.36 25.52 25.00 25.45 344,969 +0.53(+2.13%)
May 05, 2009 24.94 25.09 24.79 24.92 612,891 -0.19(-0.74%)
May 04, 2009 24.29 25.13 24.29 25.11 243,839 +1.11(+4.61%)
May 01, 2009 23.85 24.16 23.76 24.00 69,858 +0.13(+0.56%)
Apr 30, 2009 24.08 24.22 23.70 23.87 555,407 +0.19(+0.79%)
Apr 29, 2009 23.47 23.97 23.41 23.68 95,991 +0.54(+2.32%)
Apr 28, 2009 22.86 23.35 22.83 23.14 186,326 -0.06(-0.26%)
Apr 27, 2009 23.28 23.51 23.12 23.20 195,856 -0.42(-1.77%)
Apr 24, 2009 23.47 23.70 23.35 23.62 463,395 +0.47(+2.03%)
Apr 23, 2009 23.02 23.21 22.78 23.15 272,138 +0.43(+1.87%)
Apr 22, 2009 22.58 23.18 22.58 22.73 435,904 -0.16(-0.72%)
Apr 21, 2009 22.34 22.92 22.31 22.89 86,288 +0.45(+2.00%)
Apr 20, 2009 22.87 22.93 22.43 22.44 124,944 -0.96(-4.09%)
Apr 17, 2009 23.47 23.62 23.31 23.40 300,086 -0.06(-0.25%)
Apr 16, 2009 23.30 23.51 23.03 23.46 77,564 +0.33(+1.42%)
Apr 15, 2009 22.73 23.14 22.73 23.13 136,104 +0.13(+0.55%)
Apr 14, 2009 23.16 23.28 22.90 23.00 254,683 -0.31(-1.35%)
Apr 13, 2009 23.26 23.33 22.82 23.32 47,388 +0.34(+1.50%)
Apr 09, 2009 22.85 22.97 22.74 22.97 73,686 +0.76(+3.43%)
Apr 08, 2009 22.19 22.39 22.08 22.21 57,329 +0.22(+1.02%)
Apr 07, 2009 22.20 22.22 21.62 21.99 160,141 -0.51(-2.26%)
Apr 06, 2009 22.43 22.52 22.19 22.49 586,564 -0.23(-1.02%)
Apr 03, 2009 22.51 22.74 22.39 22.73 281,057 +0.19(+0.86%)
Apr 02, 2009 21.43 22.89 21.43 22.53 75,404 +0.87(+4.00%)
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.