ACWI Ishares MSCI ETF (NQ: ACWI )

89.44 -0.43 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.98 41.00 40.31 40.75 48,166 -0.05(-0.12%)
Sep 29, 2009 40.72 40.95 40.55 40.80 134,509 +0.03(+0.08%)
Sep 28, 2009 40.31 40.95 40.30 40.77 58,673 +0.52(+1.28%)
Sep 25, 2009 40.34 40.56 40.14 40.25 41,226 -0.21(-0.52%)
Sep 24, 2009 41.07 41.26 40.25 40.46 218,292 -0.44(-1.08%)
Sep 23, 2009 41.57 41.67 40.90 40.90 152,068 -0.48(-1.16%)
Sep 22, 2009 41.39 41.48 41.17 41.38 127,537 +0.48(+1.17%)
Sep 21, 2009 40.80 40.97 40.58 40.90 41,233 -0.35(-0.85%)
Sep 18, 2009 41.21 41.37 41.04 41.25 1,410,579 +0.05(+0.12%)
Sep 17, 2009 41.33 42.15 41.00 41.20 55,121 -0.12(-0.29%)
Sep 16, 2009 41.11 41.36 40.83 41.32 157,035 +0.74(+1.82%)
Sep 15, 2009 40.43 40.70 40.20 40.58 1,885,910 +0.16(+0.40%)
Sep 14, 2009 39.82 40.48 39.69 40.42 61,052 +0.09(+0.22%)
Sep 11, 2009 40.52 40.57 40.22 40.33 51,959 -0.05(-0.12%)
Sep 10, 2009 39.97 40.38 39.78 40.38 439,949 +0.45(+1.13%)
Sep 09, 2009 39.81 40.09 39.67 39.93 94,364 +0.39(+0.99%)
Sep 08, 2009 39.77 39.83 39.44 39.54 696,763 +0.62(+1.59%)
Sep 04, 2009 38.56 38.99 38.39 38.92 29,669 +0.54(+1.41%)
Sep 03, 2009 38.29 38.38 38.07 38.38 29,424 +0.31(+0.81%)
Sep 02, 2009 37.80 38.23 37.68 38.07 87,535 +0.03(+0.08%)
Sep 01, 2009 38.84 39.12 38.00 38.04 56,000 -0.82(-2.11%)
Aug 31, 2009 39.09 39.09 38.73 38.86 46,090 -0.45(-1.14%)
Aug 28, 2009 39.51 39.66 39.12 39.31 233,005 +0.00(+0.00%)
Aug 27, 2009 39.21 39.43 38.67 39.31 99,642 +0.13(+0.33%)
Aug 26, 2009 39.01 39.20 38.84 39.18 78,416 -0.13(-0.33%)
Aug 25, 2009 39.50 39.66 39.24 39.31 136,912 +0.17(+0.43%)
Aug 24, 2009 39.30 39.50 39.03 39.14 100,719 +0.00(+0.00%)
Aug 21, 2009 38.75 39.20 38.75 39.14 76,079 +0.77(+2.01%)
Aug 20, 2009 38.04 38.51 38.04 38.37 66,979 +0.37(+0.97%)
Aug 19, 2009 37.30 38.09 37.30 38.00 85,008 +0.42(+1.12%)
Aug 18, 2009 37.30 37.77 37.30 37.58 145,091 +0.43(+1.16%)
Aug 17, 2009 37.58 37.99 37.00 37.15 147,306 -1.22(-3.18%)
Aug 14, 2009 38.76 38.80 38.03 38.37 73,033 -0.35(-0.90%)
Aug 13, 2009 38.67 38.77 38.28 38.72 215,237 +0.45(+1.18%)
Aug 12, 2009 37.82 38.53 37.82 38.27 231,355 +0.43(+1.14%)
Aug 11, 2009 38.12 38.12 37.69 37.84 351,842 -0.34(-0.89%)
Aug 10, 2009 38.34 38.39 38.00 38.18 154,296 -0.29(-0.75%)
Aug 07, 2009 38.61 38.68 38.17 38.47 126,749 +0.29(+0.76%)
Aug 06, 2009 38.62 38.62 37.91 38.18 120,129 -0.26(-0.68%)
Aug 05, 2009 38.58 38.59 38.06 38.44 86,532 -0.11(-0.29%)
Aug 04, 2009 38.31 38.66 38.26 38.55 62,313 -0.09(-0.23%)
Aug 03, 2009 38.43 38.69 38.21 38.64 742,984 +0.90(+2.38%)
Jul 31, 2009 37.80 37.98 37.48 37.74 229,652 +0.20(+0.53%)
Jul 30, 2009 37.40 37.81 37.37 37.54 584,422 +0.73(+1.98%)
Jul 29, 2009 36.88 37.03 36.64 36.81 396,422 -0.28(-0.75%)
Jul 28, 2009 37.12 37.26 36.79 37.09 79,976 -0.22(-0.59%)
Jul 27, 2009 37.19 37.42 36.98 37.31 158,139 +0.10(+0.27%)
Jul 24, 2009 36.92 37.21 36.74 37.21 298,369 +0.16(+0.43%)
Jul 23, 2009 36.36 37.21 36.34 37.05 341,463 +0.89(+2.46%)
Jul 22, 2009 35.94 36.44 35.94 36.16 51,607 -0.13(-0.36%)
Jul 21, 2009 36.41 36.50 35.85 36.29 231,219 +0.16(+0.44%)
Jul 20, 2009 35.92 36.17 35.72 36.13 124,538 +0.69(+1.95%)
Jul 17, 2009 35.37 35.53 35.26 35.44 59,584 +0.00(+0.00%)
Jul 16, 2009 35.10 35.59 34.99 35.44 311,023 +0.29(+0.83%)
Jul 15, 2009 34.63 35.24 34.57 35.15 72,013 +1.21(+3.57%)
Jul 14, 2009 33.92 34.04 33.73 33.94 132,872 +0.27(+0.80%)
Jul 13, 2009 33.24 33.75 32.87 33.67 22,123 +0.56(+1.69%)
Jul 10, 2009 32.89 33.26 32.86 33.11 51,253 -0.28(-0.84%)
Jul 09, 2009 33.42 33.56 33.20 33.39 116,933 +0.29(+0.88%)
Jul 08, 2009 33.12 33.34 32.65 33.10 50,840 -0.09(-0.27%)
Jul 07, 2009 33.83 33.83 33.15 33.19 118,133 -0.68(-2.01%)
Jul 06, 2009 33.73 33.87 33.47 33.87 85,648 -0.03(-0.09%)
Jul 02, 2009 34.44 34.45 33.88 33.90 424,877 -1.06(-3.03%)
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.