ACWI Ishares MSCI ETF (NQ: ACWI )

110.14 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.98 22.09 21.38 21.46 199,884 -0.40(-1.81%)
Jan 29, 2009 22.24 22.38 21.79 21.85 1,681,988 -0.96(-4.19%)
Jan 28, 2009 22.59 22.90 22.49 22.81 125,337 +0.79(+3.60%)
Jan 27, 2009 21.85 22.14 21.77 22.02 224,961 +0.34(+1.59%)
Jan 26, 2009 21.47 21.98 21.38 21.68 468,924 +0.27(+1.26%)
Jan 23, 2009 20.94 21.54 20.69 21.41 470,172 +0.10(+0.46%)
Jan 22, 2009 21.38 21.63 20.93 21.31 459,777 -0.51(-2.33%)
Jan 21, 2009 21.12 21.84 20.97 21.82 530,265 +0.93(+4.43%)
Jan 20, 2009 22.04 22.04 20.82 20.89 746,038 -1.50(-6.70%)
Jan 16, 2009 22.73 22.75 21.94 22.39 272,793 +0.18(+0.81%)
Jan 15, 2009 22.27 22.38 21.47 22.21 359,382 +0.11(+0.51%)
Jan 14, 2009 22.41 22.41 21.91 22.10 162,021 -0.77(-3.36%)
Jan 13, 2009 22.89 23.05 22.71 22.87 179,072 -0.23(-1.00%)
Jan 12, 2009 23.59 23.66 22.95 23.10 844,204 -0.55(-2.31%)
Jan 09, 2009 24.26 24.26 23.60 23.65 4,561,921 -0.63(-2.58%)
Jan 08, 2009 24.25 24.37 24.02 24.27 393,221 +0.01(+0.06%)
Jan 07, 2009 24.69 24.76 24.14 24.26 226,822 -0.69(-2.75%)
Jan 06, 2009 24.90 25.12 24.67 24.95 338,586 +0.31(+1.27%)
Jan 05, 2009 24.51 24.84 24.43 24.63 229,982 -0.11(-0.45%)
Jan 02, 2009 24.24 24.80 24.12 24.75 128,475 +0.53(+2.19%)
Dec 31, 2008 23.75 24.39 23.74 24.21 296,760 +0.37(+1.57%)
Dec 30, 2008 23.17 23.84 23.17 23.84 271,110 +0.69(+3.00%)
Dec 29, 2008 23.46 23.51 22.91 23.15 933,226 -0.14(-0.61%)
Dec 26, 2008 23.29 23.32 23.09 23.29 242,800 +0.17(+0.74%)
Dec 24, 2008 22.97 24.24 22.94 23.12 329,487 +0.17(+0.75%)
Dec 23, 2008 23.19 23.39 22.80 22.94 989,656 -0.31(-1.35%)
Dec 22, 2008 23.64 23.64 22.86 23.26 624,223 -0.36(-1.51%)
Dec 19, 2008 23.68 24.01 23.42 23.62 401,739 +0.03(+0.13%)
Dec 18, 2008 24.11 24.39 23.54 23.59 672,792 -0.87(-3.57%)
Dec 17, 2008 24.36 24.72 24.18 24.46 520,547 -0.13(-0.52%)
Dec 16, 2008 23.24 24.72 23.24 24.59 2,677,417 +1.32(+5.68%)
Dec 15, 2008 23.48 23.50 22.94 23.27 217,356 -0.13(-0.54%)
Dec 12, 2008 22.86 23.54 22.50 23.39 813,694 +0.14(+0.61%)
Dec 11, 2008 23.68 23.90 23.03 23.25 629,109 -0.24(-1.02%)
Dec 10, 2008 22.78 23.68 22.78 23.49 383,867 +0.63(+2.74%)
Dec 09, 2008 23.15 23.41 22.81 22.86 308,712 -0.28(-1.19%)
Dec 08, 2008 22.59 24.46 22.59 23.14 1,087,820 +0.90(+4.03%)
Dec 05, 2008 21.53 22.31 20.94 22.24 212,301 +0.37(+1.67%)
Dec 04, 2008 21.87 22.26 21.38 21.88 355,778 -0.40(-1.81%)
Dec 03, 2008 21.44 22.32 21.29 22.28 288,700 +0.25(+1.12%)
Dec 02, 2008 21.64 22.04 21.30 22.03 425,898 +1.02(+4.83%)
Dec 01, 2008 22.65 22.65 20.91 21.02 1,101,688 -1.94(-8.46%)
Nov 28, 2008 22.68 22.97 22.41 22.96 251,788 +0.07(+0.33%)
Nov 26, 2008 21.77 23.20 21.68 22.89 805,174 +0.55(+2.47%)
Nov 25, 2008 22.62 23.43 21.66 22.33 834,890 +0.03(+0.13%)
Nov 24, 2008 21.08 22.72 21.08 22.30 142,284 +1.52(+7.29%)
Nov 21, 2008 19.58 20.96 19.58 20.79 166,682 +1.17(+5.94%)
Nov 20, 2008 20.38 21.04 19.57 19.62 154,666 -1.39(-6.61%)
Nov 19, 2008 22.25 22.41 20.80 21.01 3,246,339 -1.19(-5.35%)
Nov 18, 2008 22.05 22.56 21.68 22.20 215,005 -0.21(-0.93%)
Nov 17, 2008 22.76 22.89 22.03 22.41 185,794 -0.25(-1.12%)
Nov 14, 2008 22.98 23.61 22.57 22.66 138,354 -1.24(-5.19%)
Nov 13, 2008 22.44 23.90 21.35 23.90 520,606 +1.57(+7.02%)
Nov 12, 2008 22.86 23.15 22.18 22.33 105,694 -1.29(-5.47%)
Nov 11, 2008 23.34 23.98 23.15 23.62 49,710 -0.63(-2.59%)
Nov 10, 2008 24.76 24.88 23.82 24.25 86,878 -0.25(-1.04%)
Nov 07, 2008 23.72 24.51 23.72 24.51 49,138 +1.16(+4.96%)
Nov 06, 2008 24.51 24.75 23.27 23.35 86,952 -1.64(-6.55%)
Nov 05, 2008 26.27 26.27 24.98 24.98 401,061 -1.39(-5.27%)
Nov 04, 2008 25.55 26.44 25.55 26.37 113,176 +1.35(+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.