ACWI Ishares MSCI ETF (NQ: ACWI )

102.97 USD +1.23 (+1.21%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.19 41.55 40.19 41.29 114,579 +1.46(+3.67%)
Sep 29, 2008 42.85 43.53 39.45 39.83 71,776 -4.11(-9.35%)
Sep 26, 2008 43.60 43.94 43.18 43.94 103,866 -0.23(-0.51%)
Sep 25, 2008 43.51 44.26 43.51 44.17 27,609 +1.02(+2.35%)
Sep 24, 2008 43.35 43.56 42.98 43.15 71,696 -0.02(-0.05%)
Sep 23, 2008 43.90 44.09 43.04 43.17 53,712 -0.95(-2.15%)
Sep 22, 2008 45.52 45.52 44.12 44.12 49,478 -0.96(-2.13%)
Sep 19, 2008 47.93 49.55 43.40 45.08 103,567 +2.38(+5.57%)
Sep 18, 2008 42.64 42.96 40.64 42.70 25,841 +1.62(+3.94%)
Sep 17, 2008 42.60 42.60 41.05 41.08 62,324 -1.85(-4.31%)
Sep 16, 2008 41.81 42.93 41.69 42.93 37,085 +0.31(+0.73%)
Sep 15, 2008 43.51 43.72 42.47 42.62 1,914,984 -2.11(-4.72%)
Sep 12, 2008 44.25 44.85 44.07 44.73 17,601 +0.52(+1.18%)
Sep 11, 2008 43.67 44.21 43.00 44.21 22,044 -0.03(-0.07%)
Sep 10, 2008 44.17 44.40 43.84 44.24 855,819 +0.65(+1.49%)
Sep 09, 2008 44.90 45.05 43.59 43.59 9,808 -1.29(-2.87%)
Sep 08, 2008 45.80 46.03 44.69 44.88 28,199 +0.48(+1.08%)
Sep 05, 2008 44.45 44.52 43.62 44.40 51,575 -0.17(-0.38%)
Sep 04, 2008 46.18 46.18 44.57 44.57 370,726 -1.21(-2.65%)
Sep 03, 2008 46.33 46.37 45.73 45.78 26,634 -0.64(-1.38%)
Sep 02, 2008 46.96 47.11 46.27 46.42 17,590 -0.64(-1.36%)
Aug 29, 2008 47.43 47.45 47.03 47.06 25,075 -0.22(-0.47%)
Aug 28, 2008 46.93 47.28 46.93 47.28 13,587 +0.58(+1.24%)
Aug 27, 2008 46.53 47.76 46.37 46.70 21,688 +0.33(+0.71%)
Aug 26, 2008 46.07 46.37 46.07 46.37 5,713 +0.22(+0.48%)
Aug 25, 2008 46.79 46.79 46.03 46.15 40,676 -0.79(-1.68%)
Aug 22, 2008 46.78 47.06 46.78 46.94 7,838 +0.16(+0.34%)
Aug 21, 2008 46.44 46.87 46.37 46.78 76,529 +0.47(+1.01%)
Aug 20, 2008 46.18 46.53 46.05 46.31 7,834 +0.27(+0.59%)
Aug 19, 2008 46.13 46.19 45.91 46.04 28,497 -0.58(-1.24%)
Aug 18, 2008 47.15 47.15 46.47 46.62 4,405 -0.43(-0.91%)
Aug 15, 2008 47.13 47.19 46.91 47.05 21,483 -0.19(-0.40%)
Aug 14, 2008 47.00 47.30 47.00 47.24 2,585 +0.04(+0.08%)
Aug 13, 2008 47.15 47.34 46.78 47.20 8,182 -0.23(-0.48%)
Aug 12, 2008 47.79 47.84 47.37 47.43 76,389 -0.37(-0.77%)
Aug 11, 2008 47.79 47.86 47.79 47.80 5,257 +0.07(+0.15%)
Aug 08, 2008 46.92 47.79 46.92 47.73 43,767 +0.53(+1.12%)
Aug 07, 2008 47.92 47.92 47.13 47.20 41,812 -0.92(-1.91%)
Aug 06, 2008 47.79 48.12 47.65 48.12 8,179 +0.54(+1.13%)
Aug 05, 2008 47.32 47.62 47.09 47.58 30,290 +0.76(+1.63%)
Aug 04, 2008 47.06 47.13 46.70 46.82 15,524 -0.48(-1.01%)
Aug 01, 2008 47.80 47.80 47.27 47.30 13,868 -0.56(-1.17%)
Jul 31, 2008 48.03 48.32 47.86 47.86 9,280 -0.12(-0.25%)
Jul 30, 2008 47.95 48.24 47.68 47.98 39,435 +0.28(+0.59%)
Jul 29, 2008 47.70 47.77 47.13 47.70 15,686 +0.53(+1.12%)
Jul 28, 2008 47.69 47.89 47.17 47.17 43,850 -0.57(-1.20%)
Jul 25, 2008 47.75 48.01 47.70 47.74 25,462 -0.01(-0.02%)
Jul 24, 2008 48.81 48.81 47.75 47.75 13,171 -1.03(-2.11%)
Jul 23, 2008 48.61 48.98 48.61 48.78 4,055 +0.65(+1.35%)
Jul 22, 2008 48.00 48.20 47.81 48.13 17,725 -0.02(-0.04%)
Jul 21, 2008 49.15 49.15 48.14 48.15 306,901 +0.21(+0.44%)
Jul 18, 2008 50.61 50.61 47.53 47.94 5,907 +0.04(+0.08%)
Jul 17, 2008 48.03 48.13 47.68 47.90 123,389 +0.63(+1.33%)
Jul 16, 2008 46.56 47.35 46.43 47.27 639,930 +0.45(+0.96%)
Jul 15, 2008 47.00 47.02 46.15 46.82 22,679 -0.49(-1.04%)
Jul 14, 2008 47.83 47.93 47.15 47.31 1,231,165 -0.19(-0.40%)
Jul 11, 2008 47.59 47.85 47.06 47.50 539,405 -0.35(-0.73%)
Jul 10, 2008 47.85 48.17 47.56 47.85 30,958 -0.16(-0.34%)
Jul 09, 2008 48.44 48.91 47.70 48.01 113,618 -0.11(-0.23%)
Jul 08, 2008 47.75 48.12 47.25 48.12 3,073 -0.14(-0.29%)
Jul 07, 2008 47.01 50.70 47.00 48.26 14,846 +0.19(+0.40%)
Jul 04, 2008 48.40 48.40 47.95 48.07 5,598 +0.00(+0.00%)
Jul 03, 2008 48.40 48.40 47.95 48.07 5,598 -0.20(-0.41%)
Jul 02, 2008 49.29 49.29 48.18 48.27 8,085 -0.77(-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.