ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.09 21.46 20.96 21.16 436,399 +0.40(+1.91%)
Mar 30, 2009 21.28 21.28 20.58 20.77 76,870 -1.49(-6.71%)
Mar 26, 2009 22.00 22.29 21.84 22.26 149,427 +0.48(+2.20%)
Mar 25, 2009 21.62 22.07 21.31 21.78 114,933 +0.28(+1.29%)
Mar 24, 2009 21.53 21.93 21.47 21.51 126,432 -0.60(-2.71%)
Mar 23, 2009 21.57 22.11 20.42 22.11 200,484 +1.57(+7.64%)
Mar 20, 2009 20.92 20.98 20.51 20.54 235,344 -0.34(-1.61%)
Mar 19, 2009 21.46 21.46 20.86 20.87 100,008 -0.13(-0.60%)
Mar 18, 2009 21.45 21.45 19.67 21.00 116,625 +0.44(+2.14%)
Mar 17, 2009 19.97 20.56 19.88 20.56 161,066 +0.61(+3.03%)
Mar 16, 2009 20.28 20.47 19.95 19.95 80,011 +0.10(+0.53%)
Mar 13, 2009 19.87 19.93 19.59 19.85 100,952 +0.11(+0.57%)
Mar 12, 2009 19.07 19.79 18.86 19.74 77,670 +0.65(+3.41%)
Mar 11, 2009 19.29 19.38 18.80 19.09 573,364 +0.08(+0.43%)
Mar 10, 2009 18.46 19.01 18.42 19.01 115,897 +1.13(+6.31%)
Mar 09, 2009 17.74 18.24 17.68 17.88 249,235 -0.28(-1.52%)
Mar 06, 2009 18.45 18.57 17.76 18.15 235,517 -0.04(-0.21%)
Mar 05, 2009 18.44 18.59 18.02 18.19 435,506 -0.76(-4.02%)
Mar 04, 2009 18.65 19.14 18.56 18.95 203,038 +0.66(+3.59%)
Mar 02, 2009 18.98 18.98 18.29 18.30 81,335 -1.08(-5.59%)
Feb 27, 2009 20.81 20.81 19.27 19.38 60,662 -0.22(-1.11%)
Feb 26, 2009 20.07 20.22 19.60 19.60 141,389 -0.18(-0.91%)
Feb 25, 2009 19.98 20.18 19.55 19.77 196,642 -0.34(-1.67%)
Feb 24, 2009 19.54 20.21 19.38 20.11 545,070 +0.71(+3.66%)
Feb 23, 2009 20.28 20.38 19.36 19.40 191,171 -0.66(-3.28%)
Feb 20, 2009 19.80 20.31 19.77 20.06 121,547 -0.25(-1.25%)
Feb 19, 2009 20.90 20.98 20.29 20.31 145,798 -0.16(-0.80%)
Feb 18, 2009 19.94 20.69 19.94 20.48 278,652 -0.14(-0.69%)
Feb 17, 2009 21.02 21.02 20.52 20.62 179,245 -1.03(-4.76%)
Feb 13, 2009 21.87 21.92 21.62 21.65 136,629 -0.28(-1.26%)
Feb 12, 2009 21.21 21.93 21.21 21.93 206,924 +0.04(+0.21%)
Feb 11, 2009 21.85 22.05 21.62 21.88 162,091 +0.14(+0.65%)
Feb 10, 2009 22.55 22.73 21.58 21.74 219,916 -1.05(-4.59%)
Feb 09, 2009 22.82 22.93 22.63 22.79 36,490 +0.01(+0.07%)
Feb 06, 2009 22.36 22.88 22.24 22.77 132,419 +0.60(+2.70%)
Feb 05, 2009 21.71 22.33 21.60 22.17 372,662 +0.25(+1.16%)
Feb 04, 2009 21.86 22.29 21.77 21.92 242,206 +0.05(+0.24%)
Feb 03, 2009 21.62 22.00 21.40 21.87 198,754 +0.43(+2.02%)
Feb 02, 2009 21.25 21.52 21.10 21.43 84,051 -0.03(-0.14%)
Jan 30, 2009 21.99 22.09 21.38 21.46 199,841 -0.40(-1.81%)
Jan 29, 2009 22.25 22.38 21.80 21.86 1,681,627 -0.96(-4.19%)
Jan 28, 2009 22.60 22.90 22.49 22.82 125,310 +0.79(+3.60%)
Jan 27, 2009 21.85 22.14 21.78 22.02 224,913 +0.34(+1.59%)
Jan 26, 2009 21.48 21.99 21.39 21.68 468,823 +0.27(+1.26%)
Jan 23, 2009 20.95 21.55 20.69 21.41 470,071 +0.10(+0.46%)
Jan 22, 2009 21.39 21.64 20.93 21.31 459,678 -0.51(-2.33%)
Jan 21, 2009 21.13 21.84 20.98 21.82 530,151 +0.93(+4.43%)
Jan 20, 2009 22.05 22.05 20.82 20.90 745,878 -1.50(-6.70%)
Jan 16, 2009 22.73 22.76 21.95 22.40 272,735 +0.18(+0.81%)
Jan 15, 2009 22.28 22.39 21.48 22.22 359,305 +0.11(+0.51%)
Jan 14, 2009 22.41 22.41 21.92 22.11 161,987 -0.77(-3.36%)
Jan 13, 2009 22.89 23.05 22.71 22.88 179,033 -0.23(-1.00%)
Jan 12, 2009 23.60 23.67 22.96 23.11 844,023 -0.55(-2.31%)
Jan 09, 2009 24.26 24.26 23.61 23.65 4,560,942 -0.63(-2.58%)
Jan 08, 2009 24.26 24.38 24.03 24.28 393,136 +0.01(+0.06%)
Jan 07, 2009 24.70 24.77 24.15 24.26 226,773 -0.69(-2.75%)
Jan 06, 2009 24.91 25.12 24.68 24.95 338,513 +0.31(+1.27%)
Jan 05, 2009 24.51 24.85 24.44 24.64 229,932 -0.11(-0.45%)
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.