ACWI Ishares MSCI ETF (NQ: ACWI )

104.14 USD +0.77 (+0.74%)
Streaming Delayed Price Updated: 10:16 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 49.46 49.86 49.41 49.42 61,180 +0.19(+0.39%)
Jun 27, 2008 49.21 49.35 48.90 49.23 5,484 +0.09(+0.18%)
Jun 26, 2008 50.23 50.23 49.14 49.14 21,943 -1.26(-2.50%)
Jun 25, 2008 50.16 50.49 50.16 50.40 1,800 +0.54(+1.08%)
Jun 24, 2008 50.00 50.47 49.74 49.86 49,475 -0.50(-0.99%)
Jun 23, 2008 50.07 50.36 50.00 50.36 11,240 +0.17(+0.34%)
Jun 20, 2008 50.71 51.49 50.12 50.19 35,604 -0.36(-0.71%)
Jun 19, 2008 51.13 51.13 50.55 50.55 76,301 -0.68(-1.33%)
Jun 18, 2008 51.50 51.50 51.13 51.23 9,725 -0.37(-0.72%)
Jun 17, 2008 51.50 51.78 51.50 51.60 9,325 -0.01(-0.02%)
Jun 16, 2008 51.32 51.68 51.32 51.61 3,260 +0.34(+0.66%)
Jun 13, 2008 50.92 51.29 50.92 51.27 3,840 +0.35(+0.69%)
Jun 12, 2008 50.78 51.26 50.76 50.92 13,784 +0.03(+0.06%)
Jun 11, 2008 51.56 51.56 50.89 50.89 1,858 -0.62(-1.21%)
Jun 10, 2008 51.47 51.81 51.41 51.51 7,174 -0.51(-0.98%)
Jun 09, 2008 52.33 52.49 52.00 52.02 4,296 -0.32(-0.61%)
Jun 06, 2008 53.34 53.34 52.34 52.34 9,450 -1.42(-2.64%)
Jun 05, 2008 52.85 53.76 52.85 53.76 15,411 +1.13(+2.15%)
Jun 04, 2008 52.78 53.05 52.62 52.63 2,830 -0.54(-1.02%)
Jun 03, 2008 53.30 53.77 52.67 53.17 18,618 -0.13(-0.24%)
Jun 02, 2008 53.69 53.77 53.13 53.30 45,478 -0.41(-0.76%)
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%)
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.