ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.71 25.71 25.23 25.38 213,855 -0.21(-0.81%)
Jun 29, 2009 25.52 25.66 25.37 25.58 94,079 +0.18(+0.72%)
Jun 26, 2009 25.44 25.45 25.26 25.40 1,241,188 -0.08(-0.32%)
Jun 25, 2009 25.01 25.49 24.74 25.48 61,770 +0.65(+2.64%)
Jun 24, 2009 24.92 25.19 24.77 24.82 81,812 +0.12(+0.48%)
Jun 23, 2009 24.71 24.79 24.40 24.71 226,039 +0.09(+0.38%)
Jun 22, 2009 25.13 25.16 24.57 24.61 141,360 -0.76(-2.99%)
Jun 19, 2009 25.53 25.56 25.28 25.37 445,884 +0.14(+0.55%)
Jun 18, 2009 25.18 25.42 25.04 25.23 113,569 +0.07(+0.26%)
Jun 17, 2009 25.18 25.37 24.94 25.17 61,274 -0.10(-0.40%)
Jun 16, 2009 25.61 25.71 25.21 25.27 170,275 -0.33(-1.28%)
Jun 15, 2009 26.01 26.01 25.40 25.60 1,148,421 -0.84(-3.18%)
Jun 12, 2009 26.31 26.44 26.13 26.44 200,475 -0.04(-0.14%)
Jun 11, 2009 26.32 26.76 26.29 26.48 3,194,143 +0.34(+1.28%)
Jun 10, 2009 26.44 26.44 25.83 26.14 2,841,445 -0.04(-0.14%)
Jun 09, 2009 26.12 26.21 25.88 26.18 591,813 +0.26(+1.01%)
Jun 08, 2009 25.83 26.05 25.54 25.91 47,272 -0.04(-0.14%)
Jun 05, 2009 26.25 26.29 25.86 25.95 141,924 -0.15(-0.56%)
Jun 04, 2009 25.94 26.13 25.80 26.10 169,345 +0.23(+0.87%)
Jun 03, 2009 26.20 26.20 25.61 25.87 182,080 -0.51(-1.94%)
Jun 02, 2009 26.42 26.54 26.24 26.38 211,665 +0.02(+0.08%)
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.