ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.48 21.59 20.89 20.97 204,523 -0.39(-1.81%)
Jan 29, 2009 21.74 21.87 21.30 21.36 1,721,023 -0.93(-4.19%)
Jan 28, 2009 22.08 22.38 21.98 22.29 128,245 +0.77(+3.60%)
Jan 27, 2009 21.35 21.64 21.28 21.52 230,182 +0.34(+1.59%)
Jan 26, 2009 20.99 21.48 20.90 21.18 479,806 +0.26(+1.26%)
Jan 23, 2009 20.47 21.05 20.22 20.92 481,083 +0.09(+0.46%)
Jan 22, 2009 20.90 21.14 20.45 20.83 470,447 -0.50(-2.33%)
Jan 21, 2009 20.64 21.34 20.50 21.32 542,571 +0.91(+4.43%)
Jan 20, 2009 21.54 21.54 20.34 20.42 763,352 -1.47(-6.70%)
Jan 16, 2009 22.21 22.23 21.45 21.88 279,124 +0.18(+0.81%)
Jan 15, 2009 21.77 21.88 20.99 21.71 367,723 +0.11(+0.51%)
Jan 14, 2009 21.90 21.90 21.42 21.60 165,782 -0.75(-3.36%)
Jan 13, 2009 22.37 22.53 22.19 22.35 183,228 -0.23(-1.00%)
Jan 12, 2009 23.06 23.13 22.43 22.58 863,796 -0.53(-2.31%)
Jan 09, 2009 23.71 23.71 23.07 23.11 4,667,793 -0.61(-2.58%)
Jan 08, 2009 23.70 23.82 23.48 23.72 402,347 +0.01(+0.06%)
Jan 07, 2009 24.13 24.20 23.59 23.71 232,086 -0.67(-2.75%)
Jan 06, 2009 24.34 24.55 24.11 24.38 346,444 +0.31(+1.27%)
Jan 05, 2009 23.95 24.28 23.88 24.07 235,319 -0.11(-0.45%)
Jan 02, 2009 23.69 24.24 23.57 24.18 131,457 +0.52(+2.19%)
Dec 31, 2008 23.21 23.83 23.21 23.67 303,647 +0.36(+1.57%)
Dec 30, 2008 22.64 23.30 22.64 23.30 277,402 +0.68(+3.00%)
Dec 29, 2008 22.93 22.97 22.39 22.62 954,884 -0.14(-0.61%)
Dec 26, 2008 22.76 22.79 22.57 22.76 248,435 +0.17(+0.74%)
Dec 24, 2008 22.45 23.69 22.42 22.59 337,134 +0.17(+0.75%)
Dec 23, 2008 22.67 22.86 22.29 22.42 1,012,624 -0.31(-1.35%)
Dec 22, 2008 23.10 23.10 22.34 22.73 638,710 -0.35(-1.52%)
Dec 19, 2008 23.14 23.47 22.88 23.08 411,062 +0.03(+0.13%)
Dec 18, 2008 23.56 23.84 23.01 23.05 688,406 -0.85(-3.57%)
Dec 17, 2008 23.81 24.15 23.63 23.91 532,628 -0.12(-0.52%)
Dec 16, 2008 22.71 24.16 22.71 24.03 2,739,554 +1.29(+5.68%)
Dec 15, 2008 22.94 22.96 22.42 22.74 222,401 -0.12(-0.54%)
Dec 12, 2008 22.34 23.00 21.99 22.86 832,579 +0.14(+0.61%)
Dec 11, 2008 23.14 23.36 22.51 22.72 643,709 -0.23(-1.02%)
Dec 10, 2008 22.26 23.15 22.26 22.96 392,776 +0.61(+2.74%)
Dec 09, 2008 22.63 22.88 22.29 22.34 315,877 -0.27(-1.19%)
Dec 08, 2008 22.07 23.91 22.07 22.61 1,113,066 +0.88(+4.03%)
Dec 05, 2008 21.04 21.80 20.46 21.74 217,228 +0.36(+1.67%)
Dec 04, 2008 21.37 21.75 20.89 21.38 364,035 -0.39(-1.81%)
Dec 03, 2008 20.96 21.81 20.80 21.77 295,400 +0.24(+1.12%)
Dec 02, 2008 21.15 21.54 20.82 21.53 435,782 +0.99(+4.83%)
Dec 01, 2008 22.14 22.14 20.44 20.54 1,127,256 -1.90(-8.46%)
Nov 28, 2008 22.17 22.45 21.91 22.44 257,631 +0.07(+0.33%)
Nov 26, 2008 21.28 22.67 21.19 22.37 823,860 +0.54(+2.48%)
Nov 25, 2008 22.10 22.90 21.17 21.83 854,266 +0.03(+0.13%)
Nov 24, 2008 20.60 22.21 20.60 21.80 145,586 +1.48(+7.29%)
Nov 21, 2008 19.13 20.48 19.13 20.31 170,550 +1.14(+5.94%)
Nov 20, 2008 19.91 20.57 19.12 19.18 158,255 -1.36(-6.61%)
Nov 19, 2008 21.75 21.90 20.33 20.53 3,321,680 -1.16(-5.35%)
Nov 18, 2008 21.55 22.04 21.18 21.69 219,995 -0.20(-0.93%)
Nov 17, 2008 22.24 22.37 21.53 21.90 190,106 -0.25(-1.12%)
Nov 14, 2008 22.45 23.07 22.06 22.15 141,565 -1.21(-5.19%)
Nov 13, 2008 21.94 23.36 20.86 23.36 532,689 +1.53(+7.02%)
Nov 12, 2008 22.34 22.63 21.67 21.83 108,147 -1.26(-5.47%)
Nov 11, 2008 22.81 23.44 22.62 23.09 50,864 -0.61(-2.59%)
Nov 10, 2008 24.20 24.31 23.28 23.70 88,894 -0.25(-1.04%)
Nov 07, 2008 23.18 23.95 23.18 23.95 50,279 +1.13(+4.96%)
Nov 06, 2008 23.96 24.18 22.75 22.82 88,970 -1.60(-6.55%)
Nov 05, 2008 25.67 25.67 24.41 24.42 410,369 -1.36(-5.27%)
Nov 04, 2008 24.97 25.84 24.97 25.77 115,802 +1.32(+5.40%)
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.