ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.88 36.10 35.75 35.75 12,421 -0.09(-0.25%)
Jul 30, 2008 35.82 36.04 35.62 35.84 52,786 +0.21(+0.59%)
Jul 29, 2008 35.63 35.69 35.21 35.63 20,996 +0.40(+1.12%)
Jul 28, 2008 35.63 35.78 35.24 35.24 58,696 -0.43(-1.20%)
Jul 25, 2008 35.67 35.87 35.64 35.67 34,082 -0.01(-0.02%)
Jul 24, 2008 36.46 36.46 35.67 35.67 17,630 -0.77(-2.11%)
Jul 23, 2008 36.31 36.59 36.31 36.44 5,427 +0.49(+1.35%)
Jul 22, 2008 35.86 36.01 35.72 35.96 23,726 -0.01(-0.04%)
Jul 21, 2008 36.72 36.72 35.96 35.97 410,808 +0.16(+0.44%)
Jul 18, 2008 37.81 37.81 35.51 35.81 7,906 +0.03(+0.08%)
Jul 17, 2008 35.88 35.96 35.62 35.78 165,164 +0.47(+1.33%)
Jul 16, 2008 34.78 35.37 34.69 35.31 856,591 +0.34(+0.96%)
Jul 15, 2008 35.11 35.13 34.48 34.98 30,357 -0.37(-1.04%)
Jul 14, 2008 35.73 35.81 35.22 35.34 1,648,001 -0.14(-0.40%)
Jul 11, 2008 35.55 35.75 35.16 35.49 722,031 -0.26(-0.73%)
Jul 10, 2008 35.75 35.98 35.53 35.75 41,439 -0.12(-0.34%)
Jul 09, 2008 36.19 36.54 35.63 35.87 152,085 -0.08(-0.23%)
Jul 08, 2008 35.67 35.95 35.30 35.95 4,113 -0.10(-0.29%)
Jul 07, 2008 35.12 37.88 35.11 36.05 19,872 +0.14(+0.40%)
Jul 04, 2008 36.16 36.16 35.82 35.91 7,493 +0.00(+0.00%)
Jul 03, 2008 36.16 36.16 35.82 35.91 7,493 -0.15(-0.41%)
Jul 02, 2008 36.82 36.82 35.99 36.06 10,822 -0.58(-1.57%)
Jul 01, 2008 36.46 36.82 36.16 36.64 53,560 -0.28(-0.77%)
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%)
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.