ACWI Ishares MSCI ETF (NQ: ACWI )

116.54 +0.05 (+0.04%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.81 27.94 27.58 27.77 312,125 +0.15(+0.53%)
Jul 30, 2009 27.52 27.82 27.50 27.62 794,301 +0.54(+1.98%)
Jul 29, 2009 27.14 27.25 26.96 27.08 538,786 -0.21(-0.75%)
Jul 28, 2009 27.31 27.41 27.07 27.29 108,697 -0.16(-0.59%)
Jul 27, 2009 27.36 27.53 27.21 27.45 214,930 +0.07(+0.27%)
Jul 24, 2009 27.16 27.38 27.03 27.38 405,520 +0.12(+0.43%)
Jul 23, 2009 26.75 27.38 26.74 27.26 464,090 +0.65(+2.46%)
Jul 22, 2009 26.44 26.81 26.44 26.61 70,140 -0.10(-0.36%)
Jul 21, 2009 26.79 26.86 26.38 26.70 314,255 +0.12(+0.44%)
Jul 20, 2009 26.43 26.61 26.28 26.58 169,262 +0.51(+1.95%)
Jul 17, 2009 26.02 26.14 25.94 26.08 80,982 +0.00(+0.00%)
Jul 16, 2009 25.83 26.19 25.74 26.08 422,718 +0.21(+0.82%)
Jul 15, 2009 25.48 25.93 25.44 25.86 97,874 +0.89(+3.57%)
Jul 14, 2009 24.96 25.05 24.82 24.97 180,589 +0.20(+0.80%)
Jul 13, 2009 24.46 24.83 24.18 24.77 30,067 +0.41(+1.69%)
Jul 10, 2009 24.20 24.47 24.18 24.36 69,659 -0.21(-0.84%)
Jul 09, 2009 24.59 24.69 24.43 24.57 158,926 +0.21(+0.88%)
Jul 08, 2009 24.37 24.53 24.02 24.35 69,097 -0.07(-0.27%)
Jul 07, 2009 24.89 24.89 24.39 24.42 160,557 -0.50(-2.01%)
Jul 06, 2009 24.82 24.92 24.63 24.92 116,406 -0.02(-0.09%)
Jul 02, 2009 25.34 25.35 24.93 24.94 577,460 -0.78(-3.03%)
Jul 01, 2009 25.68 25.87 25.66 25.72 444,207 +0.35(+1.36%)
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%)
Jun 01, 2009 26.33 26.52 26.21 26.36 289,151 +0.59(+2.29%)
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.