ACWI Ishares MSCI ETF (NQ: ACWI )

118.12 +1.96 (+1.69%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.82 27.95 27.58 27.77 312,058 +0.15(+0.53%)
Jul 30, 2009 27.52 27.83 27.50 27.63 794,131 +0.54(+1.98%)
Jul 29, 2009 27.14 27.25 26.96 27.09 538,670 -0.21(-0.76%)
Jul 28, 2009 27.32 27.42 27.07 27.30 108,673 -0.16(-0.59%)
Jul 27, 2009 27.37 27.54 27.21 27.46 214,884 +0.07(+0.27%)
Jul 24, 2009 27.17 27.38 27.04 27.38 405,433 +0.12(+0.43%)
Jul 23, 2009 26.76 27.38 26.74 27.27 463,990 +0.66(+2.46%)
Jul 22, 2009 26.45 26.82 26.45 26.61 70,125 -0.10(-0.36%)
Jul 21, 2009 26.80 26.86 26.38 26.71 314,187 +0.12(+0.44%)
Jul 20, 2009 26.43 26.62 26.29 26.59 169,226 +0.51(+1.95%)
Jul 17, 2009 26.03 26.15 25.95 26.08 80,964 +0.00(+0.00%)
Jul 16, 2009 25.83 26.19 25.75 26.08 422,627 +0.21(+0.82%)
Jul 15, 2009 25.49 25.93 25.44 25.87 97,853 +0.89(+3.57%)
Jul 14, 2009 24.96 25.05 24.82 24.98 180,550 +0.20(+0.80%)
Jul 13, 2009 24.46 24.84 24.19 24.78 30,061 +0.41(+1.69%)
Jul 10, 2009 24.20 24.48 24.18 24.37 69,644 -0.21(-0.84%)
Jul 09, 2009 24.59 24.70 24.43 24.57 158,892 +0.21(+0.88%)
Jul 08, 2009 24.37 24.54 24.03 24.36 69,083 -0.07(-0.27%)
Jul 07, 2009 24.90 24.90 24.40 24.43 160,522 -0.50(-2.01%)
Jul 06, 2009 24.82 24.93 24.63 24.93 116,381 -0.02(-0.09%)
Jul 02, 2009 25.35 25.35 24.93 24.95 577,336 -0.78(-3.03%)
Jul 01, 2009 25.68 25.88 25.66 25.73 444,112 +0.35(+1.36%)
Jun 30, 2009 25.71 25.71 25.23 25.38 213,809 -0.21(-0.81%)
Jun 29, 2009 25.52 25.66 25.37 25.59 94,059 +0.18(+0.72%)
Jun 26, 2009 25.45 25.46 25.26 25.40 1,240,922 -0.08(-0.32%)
Jun 25, 2009 25.01 25.49 24.74 25.49 61,757 +0.65(+2.64%)
Jun 24, 2009 24.93 25.19 24.78 24.83 81,794 +0.12(+0.48%)
Jun 23, 2009 24.71 24.79 24.40 24.71 225,991 +0.09(+0.38%)
Jun 22, 2009 25.13 25.17 24.58 24.62 141,330 -0.76(-2.99%)
Jun 19, 2009 25.53 25.57 25.28 25.38 445,789 +0.14(+0.55%)
Jun 18, 2009 25.19 25.42 25.04 25.24 113,545 +0.07(+0.26%)
Jun 17, 2009 25.18 25.37 24.94 25.17 61,261 -0.10(-0.40%)
Jun 16, 2009 25.62 25.71 25.21 25.28 170,238 -0.33(-1.28%)
Jun 15, 2009 26.01 26.01 25.41 25.61 1,148,175 -0.84(-3.18%)
Jun 12, 2009 26.31 26.45 26.14 26.45 200,432 -0.04(-0.14%)
Jun 11, 2009 26.32 26.77 26.30 26.48 3,193,458 +0.34(+1.28%)
Jun 10, 2009 26.45 26.45 25.83 26.15 2,840,836 -0.04(-0.14%)
Jun 09, 2009 26.12 26.21 25.88 26.18 591,686 +0.26(+1.01%)
Jun 08, 2009 25.83 26.06 25.55 25.92 47,262 -0.04(-0.14%)
Jun 05, 2009 26.26 26.29 25.87 25.96 141,894 -0.15(-0.56%)
Jun 04, 2009 25.94 26.14 25.80 26.10 169,308 +0.23(+0.87%)
Jun 03, 2009 26.20 26.20 25.62 25.88 182,041 -0.51(-1.94%)
Jun 02, 2009 26.42 26.55 26.25 26.39 211,619 +0.02(+0.08%)
Jun 01, 2009 26.34 26.53 26.21 26.36 289,089 +0.59(+2.29%)
May 29, 2009 25.62 25.77 25.40 25.77 123,035 +0.50(+1.96%)
May 28, 2009 25.12 25.37 24.88 25.28 242,852 +0.33(+1.32%)
May 27, 2009 25.37 25.51 24.95 24.95 770,774 -0.42(-1.67%)
May 26, 2009 24.61 25.48 24.56 25.37 764,710 +0.54(+2.18%)
May 22, 2009 24.93 25.00 24.72 24.83 99,893 +0.07(+0.29%)
May 21, 2009 24.78 24.84 24.55 24.76 212,863 -0.33(-1.31%)
May 20, 2009 25.27 25.57 25.06 25.09 274,023 +0.07(+0.29%)
May 19, 2009 24.93 25.23 24.85 25.01 151,211 +0.10(+0.41%)
May 18, 2009 24.33 24.91 24.00 24.91 495,513 +0.83(+3.46%)
May 15, 2009 24.37 24.45 23.99 24.08 367,896 -0.18(-0.72%)
May 14, 2009 23.98 24.41 23.95 24.25 52,904 +0.23(+0.97%)
May 13, 2009 24.41 24.41 24.01 24.02 113,981 -0.79(-3.18%)
May 12, 2009 24.80 24.94 24.52 24.81 440,684 +0.12(+0.50%)
May 11, 2009 24.86 24.88 24.62 24.69 99,950 -0.60(-2.37%)
May 08, 2009 24.94 25.39 24.72 25.28 501,097 +0.80(+3.25%)
May 07, 2009 25.00 25.12 24.31 24.49 342,237 -0.39(-1.56%)
May 06, 2009 24.78 24.94 24.43 24.88 352,975 +0.52(+2.13%)
May 05, 2009 24.38 24.52 24.23 24.36 627,115 -0.18(-0.74%)
May 04, 2009 23.74 24.56 23.74 24.54 249,498 +1.08(+4.61%)
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.