ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.07 (+0.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.02 31.04 30.02 30.85 153,372 +1.09(+3.67%)
Sep 29, 2008 32.01 32.52 29.47 29.76 96,077 -3.07(-9.35%)
Sep 26, 2008 32.57 32.83 32.26 32.83 139,031 -0.17(-0.51%)
Sep 25, 2008 32.50 33.07 32.50 32.99 36,956 +0.76(+2.35%)
Sep 24, 2008 32.39 32.54 32.11 32.24 95,970 -0.01(-0.05%)
Sep 23, 2008 32.80 32.94 32.15 32.25 71,897 -0.71(-2.15%)
Sep 22, 2008 34.01 34.01 32.96 32.96 66,229 -0.72(-2.13%)
Sep 19, 2008 35.81 37.02 32.42 33.68 138,631 +1.78(+5.57%)
Sep 18, 2008 31.85 32.09 30.36 31.90 34,590 +1.21(+3.94%)
Sep 17, 2008 31.82 31.82 30.67 30.69 83,425 -1.38(-4.31%)
Sep 16, 2008 31.23 32.07 31.15 32.07 49,640 +0.23(+0.73%)
Sep 15, 2008 32.50 32.66 31.73 31.84 2,563,341 -1.58(-4.72%)
Sep 12, 2008 33.06 33.51 32.92 33.42 23,560 +0.39(+1.18%)
Sep 11, 2008 32.62 33.03 32.12 33.03 29,507 -0.02(-0.07%)
Sep 10, 2008 33.00 33.17 32.75 33.05 1,145,574 +0.49(+1.49%)
Sep 09, 2008 33.54 33.65 32.56 32.56 13,128 -0.96(-2.87%)
Sep 08, 2008 34.22 34.39 33.39 33.53 37,746 +0.36(+1.08%)
Sep 05, 2008 33.21 33.26 32.59 33.17 69,036 -0.13(-0.38%)
Sep 04, 2008 34.50 34.50 33.30 33.30 496,242 -0.90(-2.65%)
Sep 03, 2008 34.61 34.64 34.16 34.20 35,651 -0.48(-1.38%)
Sep 02, 2008 35.08 35.19 34.57 34.68 23,545 -0.48(-1.36%)
Aug 29, 2008 35.43 35.45 35.13 35.16 33,564 -0.16(-0.47%)
Aug 28, 2008 35.06 35.32 35.06 35.32 18,187 +0.43(+1.24%)
Aug 27, 2008 34.76 35.68 34.64 34.89 29,030 +0.25(+0.71%)
Aug 26, 2008 34.42 34.64 34.42 34.64 7,647 +0.16(+0.48%)
Aug 25, 2008 34.95 34.95 34.39 34.48 54,447 -0.59(-1.68%)
Aug 22, 2008 34.95 35.16 34.95 35.07 10,491 +0.12(+0.34%)
Aug 21, 2008 34.69 35.02 34.64 34.95 102,439 +0.35(+1.01%)
Aug 20, 2008 34.50 34.76 34.40 34.60 10,486 +0.20(+0.59%)
Aug 19, 2008 34.46 34.51 34.30 34.39 38,145 -0.43(-1.24%)
Aug 18, 2008 35.22 35.22 34.72 34.83 5,896 -0.32(-0.91%)
Aug 15, 2008 35.21 35.25 35.04 35.15 28,756 -0.14(-0.40%)
Aug 14, 2008 35.11 35.34 35.11 35.29 3,460 +0.03(+0.08%)
Aug 13, 2008 35.22 35.37 34.95 35.26 10,952 -0.17(-0.48%)
Aug 12, 2008 35.70 35.74 35.39 35.43 102,252 -0.28(-0.77%)
Aug 11, 2008 35.70 35.75 35.70 35.71 7,036 +0.05(+0.15%)
Aug 08, 2008 35.05 35.70 35.05 35.66 58,585 +0.40(+1.12%)
Aug 07, 2008 35.80 35.80 35.21 35.26 55,968 -0.69(-1.91%)
Aug 06, 2008 35.70 35.95 35.60 35.95 10,948 +0.40(+1.13%)
Aug 05, 2008 35.35 35.58 35.18 35.55 40,545 +0.57(+1.63%)
Aug 04, 2008 35.16 35.21 34.89 34.98 20,779 -0.36(-1.01%)
Aug 01, 2008 35.71 35.71 35.31 35.34 18,563 -0.42(-1.17%)
Jul 31, 2008 35.88 36.10 35.75 35.75 12,421 -0.09(-0.25%)
Jul 30, 2008 35.82 36.04 35.62 35.84 52,786 +0.21(+0.59%)
Jul 29, 2008 35.63 35.69 35.21 35.63 20,996 +0.40(+1.12%)
Jul 28, 2008 35.63 35.78 35.24 35.24 58,696 -0.43(-1.20%)
Jul 25, 2008 35.67 35.87 35.64 35.67 34,082 -0.01(-0.02%)
Jul 24, 2008 36.46 36.46 35.67 35.67 17,630 -0.77(-2.11%)
Jul 23, 2008 36.31 36.59 36.31 36.44 5,427 +0.49(+1.35%)
Jul 22, 2008 35.86 36.01 35.72 35.96 23,726 -0.01(-0.04%)
Jul 21, 2008 36.72 36.72 35.96 35.97 410,808 +0.16(+0.44%)
Jul 18, 2008 37.81 37.81 35.51 35.81 7,906 +0.03(+0.08%)
Jul 17, 2008 35.88 35.96 35.62 35.78 165,164 +0.47(+1.33%)
Jul 16, 2008 34.78 35.37 34.69 35.31 856,591 +0.34(+0.96%)
Jul 15, 2008 35.11 35.13 34.48 34.98 30,357 -0.37(-1.04%)
Jul 14, 2008 35.73 35.81 35.22 35.34 1,648,001 -0.14(-0.40%)
Jul 11, 2008 35.55 35.75 35.16 35.49 722,031 -0.26(-0.73%)
Jul 10, 2008 35.75 35.98 35.53 35.75 41,439 -0.12(-0.34%)
Jul 09, 2008 36.19 36.54 35.63 35.87 152,085 -0.08(-0.23%)
Jul 08, 2008 35.67 35.95 35.30 35.95 4,113 -0.10(-0.29%)
Jul 07, 2008 35.12 37.88 35.11 36.05 19,872 +0.14(+0.40%)
Jul 04, 2008 36.16 36.16 35.82 35.91 7,493 +0.00(+0.00%)
Jul 03, 2008 36.16 36.16 35.82 35.91 7,493 -0.15(-0.41%)
Jul 02, 2008 36.82 36.82 35.99 36.06 10,822 -0.58(-1.57%)
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.