ACWI Ishares MSCI ETF (NQ: ACWI )

108.26 +0.44 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.95 37.25 36.91 36.92 81,893 +0.14(+0.39%)
Jun 27, 2008 36.76 36.87 36.53 36.78 7,340 +0.07(+0.18%)
Jun 26, 2008 37.53 37.53 36.71 36.71 29,372 -0.94(-2.50%)
Jun 25, 2008 37.47 37.72 37.47 37.65 2,409 +0.40(+1.08%)
Jun 24, 2008 37.35 37.70 37.16 37.25 66,225 -0.37(-0.99%)
Jun 23, 2008 37.41 37.62 37.35 37.62 15,045 +0.13(+0.34%)
Jun 20, 2008 37.88 38.47 37.44 37.49 47,658 -0.27(-0.71%)
Jun 19, 2008 38.20 38.20 37.76 37.76 102,134 -0.51(-1.33%)
Jun 18, 2008 38.47 38.47 38.20 38.27 13,017 -0.28(-0.72%)
Jun 17, 2008 38.47 38.68 38.47 38.55 12,482 -0.01(-0.02%)
Jun 16, 2008 38.34 38.61 38.34 38.56 4,363 +0.25(+0.66%)
Jun 13, 2008 38.04 38.32 38.04 38.30 5,140 +0.26(+0.69%)
Jun 12, 2008 37.94 38.29 37.92 38.04 18,450 +0.02(+0.06%)
Jun 11, 2008 38.52 38.52 38.02 38.02 2,487 -0.46(-1.21%)
Jun 10, 2008 38.45 38.71 38.41 38.48 9,602 -0.38(-0.98%)
Jun 09, 2008 39.09 39.21 38.85 38.86 5,750 -0.24(-0.61%)
Jun 06, 2008 39.85 39.85 39.10 39.10 12,649 -1.06(-2.64%)
Jun 05, 2008 39.48 40.16 39.48 40.16 20,628 +0.84(+2.15%)
Jun 04, 2008 39.43 39.63 39.31 39.32 3,788 -0.40(-1.02%)
Jun 03, 2008 39.82 40.17 39.35 39.72 24,921 -0.10(-0.24%)
Jun 02, 2008 40.11 40.17 39.69 39.82 60,875 -0.31(-0.76%)
May 30, 2008 40.60 40.60 40.12 40.12 57,851 -0.04(-0.11%)
May 29, 2008 39.92 41.02 39.80 40.17 330,220 +0.25(+0.62%)
May 28, 2008 39.77 39.93 39.68 39.92 6,382 -0.01(-0.02%)
May 27, 2008 40.79 40.79 39.39 39.93 5,272 +0.31(+0.77%)
May 26, 2008 40.25 40.27 38.92 39.62 18,406 +0.00(+0.00%)
May 23, 2008 40.25 40.27 38.92 39.62 18,406 -0.63(-1.56%)
May 22, 2008 40.34 40.45 40.08 40.25 15,207 +0.06(+0.16%)
May 21, 2008 40.68 40.73 40.17 40.19 16,215 -0.28(-0.69%)
May 20, 2008 40.81 40.81 40.47 40.47 396,436 -0.40(-0.99%)
May 19, 2008 40.79 41.27 40.79 40.87 16,417 -0.01(-0.04%)
May 16, 2008 40.74 40.89 40.62 40.89 5,862 +0.34(+0.85%)
May 15, 2008 40.33 40.54 40.33 40.54 11,195 +0.43(+1.06%)
May 14, 2008 40.31 40.42 40.12 40.12 25,933 +0.09(+0.22%)
May 13, 2008 39.92 40.42 39.77 40.03 376,636 +0.04(+0.11%)
May 12, 2008 39.68 39.98 39.68 39.98 3,489 +0.40(+1.02%)
May 09, 2008 39.33 39.58 39.33 39.58 1,338 -0.17(-0.43%)
May 08, 2008 39.75 40.42 39.73 39.75 253,623 +0.13(+0.34%)
May 07, 2008 40.24 40.24 39.59 39.62 7,015 -0.67(-1.67%)
May 06, 2008 39.91 40.29 39.89 40.29 2,864 +0.27(+0.68%)
May 05, 2008 39.98 40.02 39.89 40.02 5,960 +0.11(+0.28%)
May 02, 2008 39.97 40.14 39.83 39.91 20,591 +0.25(+0.62%)
May 01, 2008 39.33 39.74 39.27 39.66 8,343 -0.12(-0.30%)
Apr 30, 2008 39.39 40.21 39.39 39.78 12,950 +0.53(+1.35%)
Apr 29, 2008 39.60 39.60 39.07 39.25 18,197 -0.46(-1.15%)
Apr 28, 2008 39.97 39.97 39.56 39.71 21,449 +0.32(+0.82%)
Apr 25, 2008 39.50 39.50 39.27 39.39 2,223 +0.16(+0.40%)
Apr 24, 2008 38.85 39.33 38.85 39.23 9,475 +0.02(+0.04%)
Apr 23, 2008 39.30 39.47 38.98 39.21 28,678 +0.10(+0.25%)
Apr 22, 2008 39.12 39.37 38.94 39.12 4,705 -0.36(-0.91%)
Apr 21, 2008 42.03 45.16 39.20 39.47 79,053 +0.18(+0.46%)
Apr 18, 2008 39.80 39.80 39.00 39.30 12,960 +0.43(+1.10%)
Apr 17, 2008 38.61 39.52 38.59 38.87 21,944 +0.52(+1.34%)
Apr 16, 2008 38.24 38.70 38.24 38.35 3,805 +0.52(+1.36%)
Apr 15, 2008 37.80 37.84 37.66 37.84 4,051 +0.10(+0.28%)
Apr 14, 2008 38.24 38.24 37.65 37.73 5,219 +0.15(+0.40%)
Apr 11, 2008 37.97 37.97 37.58 37.58 704 -0.61(-1.58%)
Apr 10, 2008 38.47 38.47 37.98 38.19 9,149 +0.00(+0.00%)
Apr 09, 2008 38.34 38.34 38.12 38.19 5,698 -0.72(-1.86%)
Apr 08, 2008 38.35 38.91 38.35 38.91 977 +0.24(+0.62%)
Apr 07, 2008 39.59 39.59 38.29 38.68 15,065 +0.23(+0.59%)
Apr 04, 2008 41.05 41.05 38.45 38.45 13,158 -0.02(-0.06%)
Apr 03, 2008 38.85 44.60 38.06 38.47 38,835 +0.22(+0.57%)
Apr 02, 2008 38.19 38.40 38.14 38.25 14,321 +0.42(+1.10%)
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.