ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.81 20.81 19.27 19.37 60,675 -0.22(-1.11%)
Feb 26, 2009 20.07 20.22 19.59 19.59 141,419 -0.18(-0.91%)
Feb 25, 2009 19.97 20.17 19.55 19.77 196,684 -0.34(-1.67%)
Feb 24, 2009 19.54 20.20 19.38 20.11 545,186 +0.71(+3.66%)
Feb 23, 2009 20.27 20.38 19.35 19.40 191,212 -0.66(-3.28%)
Feb 20, 2009 19.79 20.31 19.77 20.05 121,573 -0.25(-1.25%)
Feb 19, 2009 20.89 20.97 20.29 20.31 145,829 -0.16(-0.80%)
Feb 18, 2009 19.93 20.69 19.93 20.47 278,712 -0.14(-0.69%)
Feb 17, 2009 21.01 21.01 20.52 20.61 179,283 -1.03(-4.76%)
Feb 13, 2009 21.86 21.91 21.62 21.65 136,658 -0.28(-1.26%)
Feb 12, 2009 21.20 21.92 21.20 21.92 206,968 +0.04(+0.20%)
Feb 11, 2009 21.85 22.04 21.62 21.88 162,126 +0.14(+0.65%)
Feb 10, 2009 22.54 22.72 21.57 21.73 219,963 -1.05(-4.59%)
Feb 09, 2009 22.81 22.92 22.62 22.78 36,498 +0.01(+0.07%)
Feb 06, 2009 22.35 22.87 22.24 22.77 132,447 +0.60(+2.70%)
Feb 05, 2009 21.71 22.32 21.59 22.17 372,742 +0.25(+1.16%)
Feb 04, 2009 21.85 22.29 21.76 21.91 242,258 +0.05(+0.24%)
Feb 03, 2009 21.62 22.00 21.39 21.86 198,797 +0.43(+2.02%)
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.