ACWI Ishares MSCI ETF (NQ: ACWI )

91.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 37.68 37.99 37.64 37.65 80,302 +0.14(+0.39%)
Jun 27, 2008 37.49 37.60 37.26 37.51 7,198 +0.07(+0.18%)
Jun 26, 2008 38.27 38.27 37.44 37.44 28,801 -0.96(-2.50%)
Jun 25, 2008 38.22 38.47 38.22 38.40 2,362 +0.41(+1.08%)
Jun 24, 2008 38.09 38.45 37.90 37.99 64,938 -0.38(-0.99%)
Jun 23, 2008 38.15 38.37 38.09 38.37 14,753 +0.13(+0.34%)
Jun 20, 2008 38.63 39.23 38.18 38.24 46,732 -0.28(-0.71%)
Jun 19, 2008 38.95 38.95 38.51 38.51 100,149 -0.52(-1.33%)
Jun 18, 2008 39.24 39.24 38.95 39.03 12,764 -0.28(-0.72%)
Jun 17, 2008 39.24 39.45 39.24 39.31 12,239 -0.01(-0.02%)
Jun 16, 2008 39.10 39.37 39.10 39.32 4,278 +0.26(+0.66%)
Jun 13, 2008 38.79 39.08 38.79 39.06 5,040 +0.27(+0.69%)
Jun 12, 2008 38.69 39.05 38.67 38.79 18,092 +0.02(+0.06%)
Jun 11, 2008 39.28 39.28 38.77 38.77 2,438 -0.47(-1.21%)
Jun 10, 2008 39.21 39.47 39.17 39.25 9,416 -0.39(-0.98%)
Jun 09, 2008 39.87 39.99 39.62 39.63 5,638 -0.24(-0.61%)
Jun 06, 2008 40.64 40.64 39.88 39.88 12,403 -1.08(-2.64%)
Jun 05, 2008 40.26 40.96 40.26 40.96 20,227 +0.86(+2.15%)
Jun 04, 2008 40.21 40.42 40.09 40.10 3,714 -0.41(-1.02%)
Jun 03, 2008 40.61 40.97 40.13 40.51 24,437 -0.10(-0.24%)
Jun 02, 2008 40.90 40.97 40.48 40.61 59,692 -0.31(-0.76%)
May 30, 2008 41.41 41.41 40.91 40.92 56,727 -0.05(-0.11%)
May 29, 2008 40.71 41.83 40.59 40.97 323,803 +0.25(+0.62%)
May 28, 2008 40.55 40.72 40.46 40.71 6,258 -0.01(-0.02%)
May 27, 2008 41.60 41.60 40.17 40.72 5,170 +0.31(+0.77%)
May 26, 2008 41.05 41.06 39.69 40.41 18,049 +0.00(+0.00%)
May 23, 2008 41.05 41.06 39.69 40.41 18,049 -0.64(-1.56%)
May 22, 2008 41.14 41.25 40.87 41.05 14,911 +0.06(+0.16%)
May 21, 2008 41.48 41.54 40.97 40.99 15,900 -0.28(-0.69%)
May 20, 2008 41.62 41.62 41.27 41.27 388,732 -0.41(-0.99%)
May 19, 2008 41.60 42.09 41.60 41.68 16,098 -0.02(-0.04%)
May 16, 2008 41.55 41.70 41.42 41.70 5,749 +0.35(+0.85%)
May 15, 2008 41.13 41.35 41.13 41.35 10,978 +0.43(+1.06%)
May 14, 2008 41.11 41.22 40.91 40.91 25,429 +0.09(+0.22%)
May 13, 2008 40.71 41.22 40.55 40.82 369,317 +0.05(+0.11%)
May 12, 2008 40.47 40.78 40.47 40.78 3,421 +0.41(+1.02%)
May 09, 2008 40.11 40.36 40.11 40.36 1,312 -0.18(-0.43%)
May 08, 2008 40.54 41.22 40.52 40.54 248,694 +0.14(+0.34%)
May 07, 2008 41.04 41.04 40.38 40.40 6,879 -0.69(-1.67%)
May 06, 2008 40.70 41.09 40.68 41.09 2,808 +0.28(+0.68%)
May 05, 2008 40.77 40.81 40.68 40.81 5,844 +0.11(+0.28%)
May 02, 2008 40.76 40.94 40.62 40.70 20,191 +0.25(+0.62%)
May 01, 2008 40.11 40.52 40.05 40.45 8,181 -0.12(-0.30%)
Apr 30, 2008 40.17 41.01 40.17 40.57 12,699 +0.54(+1.35%)
Apr 29, 2008 40.39 40.39 39.85 40.03 17,844 -0.47(-1.15%)
Apr 28, 2008 40.76 40.76 40.35 40.49 21,032 +0.33(+0.82%)
Apr 25, 2008 40.29 40.29 40.05 40.17 2,180 +0.16(+0.40%)
Apr 24, 2008 39.62 40.10 39.62 40.01 9,291 +0.02(+0.04%)
Apr 23, 2008 40.07 40.26 39.75 39.99 28,121 +0.10(+0.25%)
Apr 22, 2008 39.89 40.15 39.72 39.89 4,613 -0.37(-0.91%)
Apr 21, 2008 42.86 46.06 39.98 40.26 77,517 +0.18(+0.46%)
Apr 18, 2008 40.59 40.59 39.77 40.07 12,708 +0.43(+1.10%)
Apr 17, 2008 39.37 40.30 39.35 39.64 21,518 +0.53(+1.34%)
Apr 16, 2008 39.00 39.46 39.00 39.11 3,731 +0.53(+1.36%)
Apr 15, 2008 38.55 38.59 38.41 38.59 3,973 +0.11(+0.28%)
Apr 14, 2008 39.00 39.00 38.40 38.48 5,117 +0.15(+0.40%)
Apr 11, 2008 38.72 38.72 38.33 38.33 690 -0.62(-1.58%)
Apr 10, 2008 39.24 39.24 38.73 38.95 8,971 +0.00(+0.00%)
Apr 09, 2008 39.10 39.10 38.88 38.95 5,587 -0.74(-1.86%)
Apr 08, 2008 39.11 39.69 39.11 39.69 958 +0.24(+0.62%)
Apr 07, 2008 40.37 40.37 39.05 39.44 14,772 +0.23(+0.59%)
Apr 04, 2008 41.86 41.86 39.21 39.21 12,902 -0.02(-0.06%)
Apr 03, 2008 39.62 45.48 38.82 39.24 38,081 +0.22(+0.57%)
Apr 02, 2008 38.95 39.16 38.89 39.01 14,043 +0.42(+1.10%)
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.