ACWI Ishares MSCI ETF (NQ: ACWI )

79.74 +1.91 (+2.45%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.79 33.83 32.36 33.69 134,011 +0.48(+1.45%)
Oct 30, 2008 32.45 33.30 32.29 33.21 62,515 +1.50(+4.73%)
Oct 29, 2008 31.55 32.88 31.24 31.71 342,824 +0.51(+1.63%)
Oct 28, 2008 29.44 31.20 28.63 31.20 244,553 +3.01(+10.68%)
Oct 27, 2008 28.80 29.67 28.18 28.19 252,989 -1.42(-4.80%)
Oct 24, 2008 29.64 30.11 26.64 29.61 72,417 -1.35(-4.35%)
Oct 23, 2008 30.78 31.54 29.80 30.96 126,608 +0.19(+0.60%)
Oct 22, 2008 32.28 32.28 30.00 30.77 75,012 -2.42(-7.29%)
Oct 21, 2008 34.15 34.19 33.10 33.19 53,885 -1.48(-4.27%)
Oct 20, 2008 33.19 34.67 33.19 34.67 65,560 +1.89(+5.77%)
Oct 17, 2008 32.65 34.23 32.10 32.78 64,118 -0.53(-1.59%)
Oct 16, 2008 32.15 33.41 30.77 33.31 29,609 +1.24(+3.87%)
Oct 15, 2008 35.03 35.20 32.00 32.07 72,030 -3.38(-9.53%)
Oct 14, 2008 36.46 37.61 35.00 35.45 124,519 -0.23(-0.64%)
Oct 13, 2008 32.74 35.68 32.74 35.68 63,945 +3.94(+12.41%)
Oct 10, 2008 31.30 32.80 29.83 31.74 134,913 -0.70(-2.15%)
Oct 09, 2008 35.08 35.45 32.25 32.44 30,170 -2.15(-6.22%)
Oct 08, 2008 34.57 35.63 33.36 34.59 24,845 -0.76(-2.15%)
Oct 07, 2008 37.90 37.90 35.31 35.35 165,930 -1.65(-4.46%)
Oct 06, 2008 38.05 38.05 35.45 37.00 126,778 -2.00(-5.13%)
Oct 03, 2008 39.70 41.24 38.81 39.00 124,593 -0.72(-1.81%)
Oct 02, 2008 41.20 41.20 39.67 39.72 25,258 -1.74(-4.20%)
Oct 01, 2008 41.21 41.65 40.71 41.46 82,384 +0.17(+0.41%)
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%)
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.