ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.62 25.77 25.40 25.77 123,035 +0.50(+1.96%)
May 28, 2009 25.12 25.37 24.88 25.28 242,852 +0.33(+1.32%)
May 27, 2009 25.37 25.51 24.95 24.95 770,774 -0.42(-1.67%)
May 26, 2009 24.61 25.48 24.56 25.37 764,710 +0.54(+2.18%)
May 22, 2009 24.93 25.00 24.72 24.83 99,893 +0.07(+0.29%)
May 21, 2009 24.78 24.84 24.55 24.76 212,863 -0.33(-1.31%)
May 20, 2009 25.27 25.57 25.06 25.09 274,023 +0.07(+0.29%)
May 19, 2009 24.93 25.23 24.85 25.01 151,211 +0.10(+0.41%)
May 18, 2009 24.33 24.91 24.00 24.91 495,513 +0.83(+3.46%)
May 15, 2009 24.37 24.45 23.99 24.08 367,896 -0.18(-0.72%)
May 14, 2009 23.98 24.41 23.95 24.25 52,904 +0.23(+0.97%)
May 13, 2009 24.41 24.41 24.01 24.02 113,981 -0.79(-3.18%)
May 12, 2009 24.80 24.94 24.52 24.81 440,684 +0.12(+0.50%)
May 11, 2009 24.86 24.88 24.62 24.69 99,950 -0.60(-2.37%)
May 08, 2009 24.94 25.39 24.72 25.28 501,097 +0.80(+3.25%)
May 07, 2009 25.00 25.12 24.31 24.49 342,237 -0.39(-1.56%)
May 06, 2009 24.78 24.94 24.43 24.88 352,975 +0.52(+2.13%)
May 05, 2009 24.38 24.52 24.23 24.36 627,115 -0.18(-0.74%)
May 04, 2009 23.74 24.56 23.74 24.54 249,498 +1.08(+4.61%)
May 01, 2009 23.31 23.61 23.22 23.46 71,479 +0.13(+0.56%)
Apr 30, 2009 23.53 23.67 23.17 23.33 568,297 +0.18(+0.79%)
Apr 29, 2009 22.93 23.43 22.87 23.14 98,219 +0.53(+2.32%)
Apr 28, 2009 22.34 22.82 22.31 22.62 190,650 -0.06(-0.26%)
Apr 27, 2009 22.75 22.98 22.60 22.68 200,402 -0.41(-1.77%)
Apr 24, 2009 22.93 23.16 22.82 23.09 474,150 +0.46(+2.03%)
Apr 23, 2009 22.50 22.68 22.26 22.63 278,453 +0.42(+1.87%)
Apr 22, 2009 22.07 22.66 22.07 22.21 446,020 -0.16(-0.72%)
Apr 21, 2009 21.83 22.40 21.81 22.37 88,290 +0.44(+2.00%)
Apr 20, 2009 22.35 22.41 21.92 21.93 127,844 -0.93(-4.09%)
Apr 17, 2009 22.93 23.09 22.78 22.87 307,050 -0.06(-0.25%)
Apr 16, 2009 22.77 22.98 22.51 22.93 79,364 +0.32(+1.42%)
Apr 15, 2009 22.22 22.61 22.22 22.60 139,263 +0.12(+0.55%)
Apr 14, 2009 22.63 22.75 22.38 22.48 260,593 -0.31(-1.35%)
Apr 13, 2009 22.73 22.80 22.30 22.79 48,487 +0.34(+1.50%)
Apr 09, 2009 22.33 22.45 22.22 22.45 75,397 +0.74(+3.43%)
Apr 08, 2009 21.68 21.88 21.58 21.71 58,660 +0.22(+1.02%)
Apr 07, 2009 21.69 21.71 21.13 21.49 163,857 -0.50(-2.26%)
Apr 06, 2009 21.92 22.01 21.68 21.98 600,177 -0.23(-1.02%)
Apr 03, 2009 22.00 22.22 21.88 22.21 287,579 +0.19(+0.86%)
Apr 02, 2009 20.95 22.37 20.95 22.02 77,154 +0.85(+4.00%)
Apr 01, 2009 20.57 21.25 20.47 21.17 2,157,550 +0.49(+2.37%)
Mar 31, 2009 20.61 20.97 20.48 20.68 446,527 +0.39(+1.91%)
Mar 30, 2009 20.80 20.80 20.11 20.30 78,654 -1.46(-6.71%)
Mar 26, 2009 21.50 21.79 21.35 21.76 152,895 +0.47(+2.19%)
Mar 25, 2009 21.13 21.57 20.82 21.29 117,601 +0.27(+1.29%)
Mar 24, 2009 21.04 21.44 20.98 21.02 129,366 -0.59(-2.71%)
Mar 23, 2009 21.08 21.60 19.95 21.60 205,137 +1.53(+7.64%)
Mar 20, 2009 20.44 20.50 20.05 20.07 240,806 -0.33(-1.61%)
Mar 19, 2009 20.98 20.98 20.39 20.40 102,329 -0.12(-0.60%)
Mar 18, 2009 20.96 20.96 19.22 20.52 119,332 +0.43(+2.14%)
Mar 17, 2009 19.52 20.09 19.43 20.09 164,804 +0.59(+3.03%)
Mar 16, 2009 19.82 20.01 19.50 19.50 81,868 +0.10(+0.53%)
Mar 13, 2009 19.42 19.48 19.14 19.40 103,295 +0.11(+0.57%)
Mar 12, 2009 18.63 19.34 18.43 19.29 79,473 +0.64(+3.41%)
Mar 11, 2009 18.85 18.94 18.38 18.65 586,671 +0.08(+0.43%)
Mar 10, 2009 18.04 18.58 18.00 18.57 118,587 +1.10(+6.31%)
Mar 09, 2009 17.33 17.83 17.28 17.47 255,019 -0.27(-1.52%)
Mar 06, 2009 18.03 18.15 17.36 17.74 240,983 -0.04(-0.21%)
Mar 05, 2009 18.02 18.17 17.61 17.78 445,613 -0.74(-4.02%)
Mar 04, 2009 18.22 18.71 18.14 18.52 207,750 +0.64(+3.59%)
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.