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 (%)
May 29, 2009 25.61 25.77 25.40 25.77 123,062 +0.50(+1.96%)
May 28, 2009 25.11 25.37 24.88 25.27 242,905 +0.33(+1.32%)
May 27, 2009 25.37 25.51 24.94 24.94 770,940 -0.42(-1.67%)
May 26, 2009 24.60 25.48 24.56 25.37 764,874 +0.54(+2.18%)
May 22, 2009 24.93 24.99 24.72 24.83 99,914 +0.07(+0.29%)
May 21, 2009 24.77 24.83 24.54 24.75 212,909 -0.33(-1.31%)
May 20, 2009 25.26 25.56 25.05 25.08 274,081 +0.07(+0.29%)
May 19, 2009 24.93 25.22 24.84 25.01 151,244 +0.10(+0.41%)
May 18, 2009 24.32 24.91 23.99 24.91 495,620 +0.83(+3.46%)
May 15, 2009 24.37 24.45 23.99 24.07 367,975 -0.18(-0.72%)
May 14, 2009 23.97 24.40 23.94 24.25 52,916 +0.23(+0.97%)
May 13, 2009 24.40 24.40 24.00 24.02 114,005 -0.79(-3.18%)
May 12, 2009 24.80 24.94 24.52 24.80 440,779 +0.12(+0.50%)
May 11, 2009 24.86 24.87 24.61 24.68 99,972 -0.60(-2.37%)
May 08, 2009 24.94 25.38 24.72 25.28 501,205 +0.80(+3.25%)
May 07, 2009 24.99 25.11 24.31 24.48 342,311 -0.39(-1.56%)
May 06, 2009 24.77 24.94 24.42 24.87 353,051 +0.52(+2.13%)
May 05, 2009 24.37 24.52 24.22 24.35 627,249 -0.18(-0.74%)
May 04, 2009 23.73 24.56 23.73 24.53 249,551 +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.