ACWI Ishares MSCI ETF (NQ: ACWI )

102.33 USD -0.88 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 54.35 54.35 53.70 53.71 43,219 -0.06(-0.11%)
May 29, 2008 53.44 54.91 53.28 53.77 246,696 +0.33(+0.62%)
May 28, 2008 53.23 53.45 53.11 53.44 4,768 -0.01(-0.02%)
May 27, 2008 54.60 54.60 52.73 53.45 3,939 +0.41(+0.77%)
May 26, 2008 53.88 53.90 52.10 53.04 13,751 +0.00(+0.00%)
May 23, 2008 53.88 53.90 52.10 53.04 13,751 -0.84(-1.56%)
May 22, 2008 54.00 54.14 53.65 53.88 11,361 +0.08(+0.16%)
May 21, 2008 54.45 54.52 53.77 53.80 12,114 -0.37(-0.69%)
May 20, 2008 54.63 54.63 54.17 54.17 296,164 -0.54(-0.99%)
May 19, 2008 54.60 55.24 54.60 54.71 12,265 -0.02(-0.04%)
May 16, 2008 54.54 54.73 54.37 54.73 4,380 +0.46(+0.85%)
May 15, 2008 53.99 54.27 53.99 54.27 8,364 +0.57(+1.06%)
May 14, 2008 53.96 54.11 53.70 53.70 19,374 +0.12(+0.22%)
May 13, 2008 53.44 54.10 53.23 53.58 281,372 +0.06(+0.11%)
May 12, 2008 53.12 53.52 53.12 53.52 2,607 +0.54(+1.02%)
May 09, 2008 52.65 52.98 52.65 52.98 1,000 -0.23(-0.43%)
May 08, 2008 53.21 54.10 53.18 53.21 189,473 +0.18(+0.34%)
May 07, 2008 53.87 53.87 53.00 53.03 5,241 -0.90(-1.67%)
May 06, 2008 53.42 53.93 53.39 53.93 2,140 +0.36(+0.68%)
May 05, 2008 53.51 53.57 53.40 53.57 4,453 +0.15(+0.28%)
May 02, 2008 53.50 53.73 53.32 53.42 15,383 +0.33(+0.62%)
May 01, 2008 52.65 53.19 52.57 53.09 6,233 -0.16(-0.30%)
Apr 30, 2008 52.73 53.83 52.72 53.25 9,675 +0.71(+1.35%)
Apr 29, 2008 53.01 53.01 52.30 52.54 13,595 -0.61(-1.15%)
Apr 28, 2008 53.50 53.50 52.96 53.15 16,024 +0.43(+0.82%)
Apr 25, 2008 52.88 52.88 52.57 52.72 1,661 +0.21(+0.40%)
Apr 24, 2008 52.00 52.64 52.00 52.51 7,079 +0.02(+0.04%)
Apr 23, 2008 52.60 52.84 52.18 52.49 21,425 +0.13(+0.25%)
Apr 22, 2008 52.36 52.70 52.13 52.36 3,515 -0.48(-0.91%)
Apr 21, 2008 56.26 60.45 52.47 52.84 59,058 +0.24(+0.46%)
Apr 18, 2008 53.28 53.28 52.20 52.60 9,682 +0.57(+1.10%)
Apr 17, 2008 51.68 52.90 51.65 52.03 16,394 +0.69(+1.34%)
Apr 16, 2008 51.19 51.80 51.19 51.34 2,843 +0.69(+1.36%)
Apr 15, 2008 50.60 50.65 50.41 50.65 3,027 +0.14(+0.28%)
Apr 14, 2008 51.19 51.19 50.40 50.51 3,899 +0.20(+0.40%)
Apr 11, 2008 50.82 50.82 50.31 50.31 526 -0.81(-1.58%)
Apr 10, 2008 51.50 51.50 50.84 51.12 6,835 +0.00(+0.00%)
Apr 09, 2008 51.32 51.32 51.03 51.12 4,257 -0.97(-1.86%)
Apr 08, 2008 51.33 52.09 51.33 52.09 730 +0.32(+0.62%)
Apr 07, 2008 52.99 52.99 51.25 51.77 11,255 +0.30(+0.59%)
Apr 04, 2008 54.95 54.95 51.47 51.47 9,830 -0.03(-0.06%)
Apr 03, 2008 52.01 59.70 50.95 51.50 29,013 +0.29(+0.57%)
Apr 02, 2008 51.12 51.40 51.05 51.21 10,699 +0.56(+1.10%)
Apr 01, 2008 50.25 50.65 50.16 50.65 584 +1.33(+2.70%)
Mar 31, 2008 99523 50.00 49.32 49.32 400 -0.78(-1.56%)
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.