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 (%)
Dec 31, 2008 23.22 23.84 23.21 23.67 303,582 +0.37(+1.57%)
Dec 30, 2008 22.65 23.31 22.65 23.31 277,343 +0.68(+3.00%)
Dec 29, 2008 22.93 22.98 22.39 22.63 954,680 -0.14(-0.61%)
Dec 26, 2008 22.77 22.79 22.58 22.77 248,382 +0.17(+0.74%)
Dec 24, 2008 22.46 23.70 22.42 22.60 337,061 +0.17(+0.75%)
Dec 23, 2008 22.67 22.87 22.29 22.43 1,012,407 -0.31(-1.35%)
Dec 22, 2008 23.11 23.11 22.35 22.74 638,573 -0.35(-1.51%)
Dec 19, 2008 23.14 23.47 22.89 23.09 410,974 +0.03(+0.13%)
Dec 18, 2008 23.57 23.85 23.01 23.06 688,258 -0.85(-3.57%)
Dec 17, 2008 23.82 24.16 23.63 23.91 532,514 -0.12(-0.52%)
Dec 16, 2008 22.71 24.17 22.71 24.04 2,738,966 +1.29(+5.68%)
Dec 15, 2008 22.95 22.97 22.42 22.74 222,353 -0.12(-0.54%)
Dec 12, 2008 22.34 23.01 22.00 22.87 832,400 +0.14(+0.61%)
Dec 11, 2008 23.14 23.36 22.52 22.73 643,571 -0.23(-1.02%)
Dec 10, 2008 22.27 23.15 22.27 22.96 392,692 +0.61(+2.74%)
Dec 09, 2008 22.63 22.88 22.30 22.35 315,809 -0.27(-1.19%)
Dec 08, 2008 22.08 23.91 22.08 22.62 1,112,827 +0.88(+4.03%)
Dec 05, 2008 21.04 21.81 20.47 21.74 217,181 +0.36(+1.67%)
Dec 04, 2008 21.38 21.76 20.90 21.39 363,957 -0.39(-1.81%)
Dec 03, 2008 20.96 21.82 20.81 21.78 295,337 +0.24(+1.12%)
Dec 02, 2008 21.15 21.55 20.82 21.54 435,689 +0.99(+4.83%)
Dec 01, 2008 22.14 22.14 20.44 20.55 1,127,014 -1.90(-8.46%)
Nov 28, 2008 22.17 22.45 21.91 22.44 257,576 +0.07(+0.33%)
Nov 26, 2008 21.28 22.68 21.20 22.37 823,684 +0.54(+2.47%)
Nov 25, 2008 22.11 22.90 21.17 21.83 854,083 +0.03(+0.13%)
Nov 24, 2008 20.60 22.21 20.60 21.80 145,555 +1.48(+7.29%)
Nov 21, 2008 19.14 20.49 19.14 20.32 170,514 +1.14(+5.94%)
Nov 20, 2008 19.92 20.57 19.13 19.18 158,221 -1.36(-6.61%)
Nov 19, 2008 21.75 21.90 20.33 20.54 3,320,967 -1.16(-5.35%)
Nov 18, 2008 21.55 22.05 21.19 21.70 219,948 -0.20(-0.93%)
Nov 17, 2008 22.25 22.37 21.54 21.90 190,065 -0.25(-1.12%)
Nov 14, 2008 22.46 23.08 22.06 22.15 141,535 -1.21(-5.19%)
Nov 13, 2008 21.94 23.36 20.87 23.36 532,574 +1.53(+7.02%)
Nov 12, 2008 22.35 22.63 21.68 21.83 108,124 -1.26(-5.47%)
Nov 11, 2008 22.82 23.44 22.62 23.09 50,853 -0.61(-2.59%)
Nov 10, 2008 24.20 24.32 23.28 23.71 88,875 -0.25(-1.04%)
Nov 07, 2008 23.19 23.96 23.19 23.96 50,268 +1.13(+4.96%)
Nov 06, 2008 23.96 24.19 22.75 22.82 88,951 -1.60(-6.55%)
Nov 05, 2008 25.68 25.68 24.42 24.42 410,281 -1.36(-5.27%)
Nov 04, 2008 24.98 25.85 24.98 25.78 115,778 +1.32(+5.40%)
Nov 03, 2008 24.61 24.68 24.17 24.46 195,919 -0.14(-0.56%)
Oct 31, 2008 23.94 24.70 23.63 24.60 183,546 +0.35(+1.45%)
Oct 30, 2008 23.69 24.31 23.58 24.25 85,622 +1.10(+4.73%)
Oct 29, 2008 23.04 24.01 22.81 23.15 469,544 +0.37(+1.63%)
Oct 28, 2008 21.49 22.78 20.90 22.78 334,948 +2.20(+10.68%)
Oct 27, 2008 21.03 21.66 20.57 20.58 346,502 -1.04(-4.80%)
Oct 24, 2008 21.64 21.98 19.45 21.62 99,184 -0.98(-4.35%)
Oct 23, 2008 22.47 23.03 21.76 22.60 173,406 +0.14(+0.60%)
Oct 22, 2008 23.57 23.57 21.90 22.47 102,739 -1.77(-7.29%)
Oct 21, 2008 24.93 24.96 24.17 24.23 73,802 -1.08(-4.27%)
Oct 20, 2008 24.23 25.31 24.23 25.31 89,793 +1.38(+5.77%)
Oct 17, 2008 23.84 24.99 23.44 23.93 87,818 -0.39(-1.59%)
Oct 16, 2008 23.47 24.39 22.47 24.32 40,553 +0.91(+3.87%)
Oct 15, 2008 25.58 25.70 23.36 23.41 98,654 -2.47(-9.53%)
Oct 14, 2008 26.62 27.46 25.55 25.88 170,545 -0.17(-0.64%)
Oct 13, 2008 23.90 26.05 23.90 26.05 87,581 +2.88(+12.41%)
Oct 10, 2008 22.85 23.95 21.78 23.18 184,781 -0.51(-2.15%)
Oct 09, 2008 25.61 25.88 23.54 23.69 41,321 -1.57(-6.22%)
Oct 08, 2008 25.24 26.01 24.36 25.25 34,028 -0.55(-2.15%)
Oct 07, 2008 27.67 27.67 25.78 25.81 227,263 -1.20(-4.46%)
Oct 06, 2008 27.78 27.78 25.88 27.01 173,639 -1.46(-5.13%)
Oct 03, 2008 28.99 30.11 28.34 28.47 170,647 -0.53(-1.81%)
Oct 02, 2008 30.08 30.08 28.96 29.00 34,594 -1.27(-4.20%)
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.