ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.07 24.21 23.70 23.86 555,526 +0.19(+0.79%)
Apr 29, 2009 23.46 23.97 23.40 23.68 96,012 +0.54(+2.32%)
Apr 28, 2009 22.86 23.34 22.83 23.14 186,366 -0.06(-0.26%)
Apr 27, 2009 23.27 23.51 23.12 23.20 195,898 -0.42(-1.77%)
Apr 24, 2009 23.46 23.69 23.35 23.62 463,495 +0.47(+2.03%)
Apr 23, 2009 23.02 23.21 22.77 23.15 272,196 +0.43(+1.87%)
Apr 22, 2009 22.58 23.18 22.58 22.72 435,997 -0.16(-0.72%)
Apr 21, 2009 22.33 22.92 22.31 22.89 86,306 +0.45(+2.00%)
Apr 20, 2009 22.86 22.92 22.42 22.44 124,971 -0.96(-4.09%)
Apr 17, 2009 23.46 23.62 23.30 23.39 300,150 -0.06(-0.25%)
Apr 16, 2009 23.30 23.51 23.03 23.45 77,581 +0.33(+1.42%)
Apr 15, 2009 22.73 23.13 22.73 23.12 136,133 +0.13(+0.55%)
Apr 14, 2009 23.15 23.27 22.89 23.00 254,737 -0.31(-1.35%)
Apr 13, 2009 23.25 23.33 22.82 23.31 47,398 +0.34(+1.50%)
Apr 09, 2009 22.84 22.97 22.74 22.97 73,702 +0.76(+3.43%)
Apr 08, 2009 22.18 22.38 22.07 22.21 57,341 +0.22(+1.02%)
Apr 07, 2009 22.19 22.21 21.62 21.98 160,175 -0.51(-2.26%)
Apr 06, 2009 22.42 22.52 22.18 22.49 586,690 -0.23(-1.02%)
Apr 03, 2009 22.50 22.74 22.38 22.72 281,117 +0.19(+0.86%)
Apr 02, 2009 21.43 22.89 21.43 22.53 75,420 +0.87(+4.00%)
Apr 01, 2009 21.05 21.74 20.94 21.66 2,109,066 +0.50(+2.37%)
Mar 31, 2009 21.09 21.45 20.95 21.16 436,493 +0.40(+1.91%)
Mar 30, 2009 21.28 21.28 20.58 20.76 76,886 -1.49(-6.71%)
Mar 26, 2009 22.00 22.29 21.84 22.26 149,459 +0.48(+2.19%)
Mar 25, 2009 21.62 22.06 21.30 21.78 114,958 +0.28(+1.29%)
Mar 24, 2009 21.53 21.93 21.47 21.50 126,459 -0.60(-2.71%)
Mar 23, 2009 21.56 22.10 20.41 22.10 200,527 +1.57(+7.64%)
Mar 20, 2009 20.91 20.97 20.51 20.53 235,395 -0.34(-1.61%)
Mar 19, 2009 21.46 21.46 20.85 20.87 100,030 -0.13(-0.60%)
Mar 18, 2009 21.44 21.44 19.66 21.00 116,650 +0.44(+2.14%)
Mar 17, 2009 19.96 20.55 19.88 20.55 161,100 +0.61(+3.03%)
Mar 16, 2009 20.28 20.47 19.95 19.95 80,028 +0.10(+0.53%)
Mar 13, 2009 19.87 19.93 19.58 19.85 100,973 +0.11(+0.57%)
Mar 12, 2009 19.06 19.79 18.85 19.73 77,687 +0.65(+3.41%)
Mar 11, 2009 19.29 19.37 18.80 19.08 573,487 +0.08(+0.43%)
Mar 10, 2009 18.46 19.01 18.41 19.00 115,922 +1.13(+6.31%)
Mar 09, 2009 17.73 18.24 17.68 17.87 249,288 -0.28(-1.52%)
Mar 06, 2009 18.45 18.57 17.75 18.15 235,568 -0.04(-0.21%)
Mar 05, 2009 18.43 18.58 18.02 18.19 435,600 -0.76(-4.02%)
Mar 04, 2009 18.64 19.14 18.55 18.95 203,081 +0.66(+3.59%)
Mar 02, 2009 18.97 18.97 18.28 18.29 81,353 -1.08(-5.59%)
Feb 27, 2009 20.81 20.81 19.27 19.37 60,675 -0.22(-1.11%)
Feb 26, 2009 20.07 20.22 19.59 19.59 141,419 -0.18(-0.91%)
Feb 25, 2009 19.97 20.17 19.55 19.77 196,684 -0.34(-1.67%)
Feb 24, 2009 19.54 20.20 19.38 20.11 545,186 +0.71(+3.66%)
Feb 23, 2009 20.27 20.38 19.35 19.40 191,212 -0.66(-3.28%)
Feb 20, 2009 19.79 20.31 19.77 20.05 121,573 -0.25(-1.25%)
Feb 19, 2009 20.89 20.97 20.29 20.31 145,829 -0.16(-0.80%)
Feb 18, 2009 19.93 20.69 19.93 20.47 278,712 -0.14(-0.69%)
Feb 17, 2009 21.01 21.01 20.52 20.61 179,283 -1.03(-4.76%)
Feb 13, 2009 21.86 21.91 21.62 21.65 136,658 -0.28(-1.26%)
Feb 12, 2009 21.20 21.92 21.20 21.92 206,968 +0.04(+0.20%)
Feb 11, 2009 21.85 22.04 21.62 21.88 162,126 +0.14(+0.65%)
Feb 10, 2009 22.54 22.72 21.57 21.73 219,963 -1.05(-4.59%)
Feb 09, 2009 22.81 22.92 22.62 22.78 36,498 +0.01(+0.07%)
Feb 06, 2009 22.35 22.87 22.24 22.77 132,447 +0.60(+2.70%)
Feb 05, 2009 21.71 22.32 21.59 22.17 372,742 +0.25(+1.16%)
Feb 04, 2009 21.85 22.29 21.76 21.91 242,258 +0.05(+0.24%)
Feb 03, 2009 21.62 22.00 21.39 21.86 198,797 +0.43(+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.