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 (%)
Feb 27, 2009 20.34 20.34 18.84 18.94 62,070 -0.21(-1.11%)
Feb 26, 2009 19.62 19.76 19.15 19.15 144,670 -0.18(-0.91%)
Feb 25, 2009 19.52 19.72 19.11 19.33 201,206 -0.33(-1.67%)
Feb 24, 2009 19.10 19.75 18.94 19.65 557,719 +0.69(+3.66%)
Feb 23, 2009 19.82 19.92 18.92 18.96 195,608 -0.64(-3.28%)
Feb 20, 2009 19.35 19.85 19.33 19.60 124,368 -0.25(-1.25%)
Feb 19, 2009 20.42 20.50 19.83 19.85 149,182 -0.16(-0.80%)
Feb 18, 2009 19.49 20.22 19.49 20.01 285,119 -0.14(-0.69%)
Feb 17, 2009 20.54 20.54 20.06 20.15 183,405 -1.01(-4.76%)
Feb 13, 2009 21.37 21.42 21.13 21.16 139,800 -0.27(-1.26%)
Feb 12, 2009 20.73 21.43 20.73 21.43 211,726 +0.04(+0.21%)
Feb 11, 2009 21.36 21.55 21.13 21.39 165,853 +0.14(+0.65%)
Feb 10, 2009 22.04 22.21 21.09 21.25 225,020 -1.02(-4.59%)
Feb 09, 2009 22.30 22.41 22.11 22.27 37,337 +0.01(+0.07%)
Feb 06, 2009 21.85 22.36 21.74 22.25 135,492 +0.58(+2.70%)
Feb 05, 2009 21.22 21.82 21.11 21.67 381,310 +0.25(+1.16%)
Feb 04, 2009 21.36 21.79 21.28 21.42 247,827 +0.05(+0.24%)
Feb 03, 2009 21.13 21.50 20.91 21.37 203,367 +0.42(+2.02%)
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.