ACWI Ishares MSCI ETF (NQ: ACWI )

88.60 -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.16 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%)
Jul 01, 2008 48.81 49.28 48.40 49.04 40,013 -0.38(-0.77%)
Jun 30, 2008 49.46 49.86 49.41 49.42 61,180 +0.19(+0.39%)
Jun 27, 2008 49.21 49.35 48.90 49.23 5,484 +0.09(+0.18%)
Jun 26, 2008 50.23 50.23 49.14 49.14 21,943 -1.26(-2.50%)
Jun 25, 2008 50.16 50.49 50.16 50.40 1,800 +0.54(+1.08%)
Jun 24, 2008 50.00 50.47 49.74 49.86 49,475 -0.50(-0.99%)
Jun 23, 2008 50.07 50.36 50.00 50.36 11,240 +0.17(+0.34%)
Jun 20, 2008 50.71 51.49 50.12 50.19 35,604 -0.36(-0.71%)
Jun 19, 2008 51.13 51.13 50.55 50.55 76,301 -0.68(-1.33%)
Jun 18, 2008 51.50 51.50 51.13 51.23 9,725 -0.37(-0.72%)
Jun 17, 2008 51.50 51.78 51.50 51.60 9,325 -0.01(-0.02%)
Jun 16, 2008 51.32 51.68 51.32 51.61 3,260 +0.34(+0.66%)
Jun 13, 2008 50.92 51.29 50.92 51.27 3,840 +0.35(+0.69%)
Jun 12, 2008 50.78 51.26 50.76 50.92 13,784 +0.03(+0.06%)
Jun 11, 2008 51.56 51.56 50.89 50.89 1,858 -0.62(-1.21%)
Jun 10, 2008 51.47 51.81 51.41 51.51 7,174 -0.51(-0.98%)
Jun 09, 2008 52.33 52.49 52.00 52.02 4,296 -0.32(-0.61%)
Jun 06, 2008 53.34 53.34 52.34 52.34 9,450 -1.42(-2.64%)
Jun 05, 2008 52.85 53.76 52.85 53.76 15,411 +1.13(+2.15%)
Jun 04, 2008 52.78 53.05 52.62 52.63 2,830 -0.54(-1.02%)
Jun 03, 2008 53.30 53.77 52.67 53.17 18,618 -0.13(-0.24%)
Jun 02, 2008 53.69 53.77 53.13 53.30 45,478 -0.41(-0.76%)
May 30, 2008 54.35 54.35 53.70 53.71 43,219 -0.06(-0.11%)
May 29, 2008 53.44 54.91 53.28 53.77 246,696 +0.33(+0.62%)
May 28, 2008 53.23 53.45 53.11 53.44 4,768 -0.01(-0.02%)
May 27, 2008 54.60 54.60 52.73 53.45 3,939 +0.41(+0.77%)
May 26, 2008 53.88 53.90 52.10 53.04 13,751 +0.00(+0.00%)
May 23, 2008 53.88 53.90 52.10 53.04 13,751 -0.84(-1.56%)
May 22, 2008 54.00 54.14 53.65 53.88 11,361 +0.08(+0.16%)
May 21, 2008 54.45 54.52 53.77 53.80 12,114 -0.37(-0.69%)
May 20, 2008 54.63 54.63 54.17 54.17 296,164 -0.54(-0.99%)
May 19, 2008 54.60 55.24 54.60 54.71 12,265 -0.02(-0.04%)
May 16, 2008 54.54 54.73 54.37 54.73 4,380 +0.46(+0.85%)
May 15, 2008 53.99 54.27 53.99 54.27 8,364 +0.57(+1.06%)
May 14, 2008 53.96 54.11 53.70 53.70 19,374 +0.12(+0.22%)
May 13, 2008 53.44 54.10 53.23 53.58 281,372 +0.06(+0.11%)
May 12, 2008 53.12 53.52 53.12 53.52 2,607 +0.54(+1.02%)
May 09, 2008 52.65 52.98 52.65 52.98 1,000 -0.23(-0.43%)
May 08, 2008 53.21 54.10 53.18 53.21 189,473 +0.18(+0.34%)
May 07, 2008 53.87 53.87 53.00 53.03 5,241 -0.90(-1.67%)
May 06, 2008 53.42 53.93 53.39 53.93 2,140 +0.36(+0.68%)
May 05, 2008 53.51 53.57 53.40 53.57 4,453 +0.15(+0.28%)
May 02, 2008 53.50 53.73 53.32 53.42 15,383 +0.33(+0.62%)
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.