Skip to main content

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 (%)
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%)
Nov 03, 2008 25.17 25.25 24.72 25.02 191,516 -0.14(-0.56%)
Oct 31, 2008 24.49 25.27 24.17 25.16 179,421 +0.36(+1.45%)
Oct 30, 2008 24.24 24.87 24.12 24.80 83,698 +1.12(+4.73%)
Oct 29, 2008 23.56 24.56 23.33 23.68 458,992 +0.38(+1.63%)
Oct 28, 2008 21.99 23.30 21.38 23.30 327,421 +2.25(+10.68%)
Oct 27, 2008 21.51 22.16 21.05 21.06 338,716 -1.06(-4.80%)
Oct 24, 2008 22.14 22.49 19.90 22.12 96,956 -1.01(-4.35%)
Oct 23, 2008 22.99 23.56 22.26 23.12 169,510 +0.14(+0.60%)
Oct 22, 2008 24.11 24.11 22.41 22.98 100,430 -1.81(-7.29%)
Oct 21, 2008 25.51 25.54 24.72 24.79 72,144 -1.11(-4.27%)
Oct 20, 2008 24.79 25.90 24.79 25.90 87,775 +1.41(+5.77%)
Oct 17, 2008 24.39 25.57 23.98 24.48 85,844 -0.40(-1.59%)
Oct 16, 2008 24.01 24.95 22.98 24.88 39,642 +0.93(+3.87%)
Oct 15, 2008 26.16 26.29 23.90 23.95 96,437 -2.52(-9.53%)
Oct 14, 2008 27.23 28.09 26.14 26.48 166,713 -0.17(-0.64%)
Oct 13, 2008 24.45 26.65 24.45 26.65 85,613 +2.94(+12.41%)
Oct 10, 2008 23.38 24.50 22.28 23.71 180,629 -0.52(-2.15%)
Oct 09, 2008 26.20 26.48 24.09 24.23 40,393 -1.61(-6.22%)
Oct 08, 2008 25.82 26.61 24.92 25.84 33,263 -0.57(-2.15%)
Oct 07, 2008 28.31 28.31 26.37 26.40 222,156 -1.23(-4.46%)
Oct 06, 2008 28.42 28.42 26.48 27.64 169,737 -1.49(-5.13%)
Oct 03, 2008 29.65 30.80 28.99 29.13 166,812 -0.54(-1.81%)
Oct 02, 2008 30.77 30.77 29.63 29.67 33,816 -1.30(-4.20%)
Oct 01, 2008 30.78 31.11 30.41 30.97 110,300 +0.13(+0.41%)
Sep 30, 2008 30.02 31.03 30.02 30.84 153,404 +1.09(+3.67%)
Sep 29, 2008 32.00 32.51 29.47 29.75 96,097 -3.07(-9.35%)
Sep 26, 2008 32.57 32.82 32.25 32.82 139,061 -0.17(-0.51%)
Sep 25, 2008 32.50 33.06 32.50 32.99 36,964 +0.76(+2.35%)
Sep 24, 2008 32.38 32.54 32.10 32.23 95,990 -0.01(-0.05%)
Sep 23, 2008 32.79 32.93 32.15 32.24 71,912 -0.71(-2.15%)
Sep 22, 2008 34.00 34.00 32.95 32.95 66,244 -0.72(-2.13%)
Sep 19, 2008 35.80 37.01 32.42 33.67 138,661 +1.78(+5.57%)
Sep 18, 2008 31.85 32.09 30.35 31.89 34,597 +1.21(+3.94%)
Sep 17, 2008 31.82 31.82 30.66 30.68 83,442 -1.38(-4.31%)
Sep 16, 2008 31.23 32.06 31.14 32.06 49,651 +0.23(+0.73%)
Sep 15, 2008 32.50 32.65 31.72 31.83 2,563,891 -1.58(-4.72%)
Sep 12, 2008 33.05 33.50 32.92 33.41 23,565 +0.39(+1.18%)
Sep 11, 2008 32.62 33.02 32.12 33.02 29,513 -0.02(-0.07%)
Sep 10, 2008 32.99 33.16 32.74 33.04 1,145,819 +0.49(+1.49%)
Sep 09, 2008 33.54 33.65 32.56 32.56 13,131 -0.96(-2.87%)
Sep 08, 2008 34.21 34.38 33.38 33.52 37,754 +0.36(+1.08%)
Sep 05, 2008 33.20 33.25 32.58 33.16 69,051 -0.13(-0.38%)
Sep 04, 2008 34.49 34.49 33.29 33.29 496,349 -0.90(-2.65%)
Sep 03, 2008 34.60 34.63 34.16 34.19 35,659 -0.48(-1.38%)
Sep 02, 2008 35.07 35.19 34.56 34.67 23,550 -0.48(-1.36%)
Aug 29, 2008 35.43 35.44 35.13 35.15 33,571 -0.16(-0.46%)
Aug 28, 2008 35.05 35.31 35.05 35.31 18,191 +0.43(+1.24%)
Aug 27, 2008 34.75 35.67 34.63 34.88 29,037 +0.25(+0.71%)
Aug 26, 2008 34.41 34.63 34.41 34.63 7,648 +0.16(+0.48%)
Aug 25, 2008 34.95 34.95 34.38 34.47 54,459 -0.59(-1.68%)
Aug 22, 2008 34.94 35.15 34.94 35.06 10,493 +0.12(+0.34%)
Aug 21, 2008 34.69 35.01 34.63 34.94 102,461 +0.35(+1.01%)
Aug 20, 2008 34.49 34.75 34.40 34.59 10,488 +0.20(+0.59%)
Aug 19, 2008 34.45 34.50 34.29 34.39 38,153 -0.43(-1.24%)
Aug 18, 2008 35.22 35.22 34.71 34.82 5,897 -0.32(-0.91%)
Aug 15, 2008 35.20 35.25 35.04 35.14 28,762 -0.14(-0.40%)
Aug 14, 2008 35.10 35.33 35.10 35.28 3,460 +0.03(+0.08%)
Aug 13, 2008 35.22 35.36 34.94 35.25 10,954 -0.17(-0.48%)
Aug 12, 2008 35.69 35.73 35.38 35.43 102,274 -0.28(-0.77%)
Aug 11, 2008 35.69 35.75 35.69 35.70 7,038 +0.05(+0.15%)
Aug 08, 2008 35.04 35.69 35.04 35.65 58,597 +0.40(+1.12%)
Aug 07, 2008 35.79 35.79 35.20 35.25 55,980 -0.69(-1.91%)
Aug 06, 2008 35.69 35.94 35.59 35.94 10,950 +0.40(+1.13%)
Aug 05, 2008 35.34 35.57 35.17 35.54 40,554 +0.57(+1.63%)
Aug 04, 2008 35.15 35.20 34.88 34.97 20,784 -0.36(-1.01%)
Aug 01, 2008 35.70 35.70 35.31 35.33 18,567 -0.42(-1.17%)
Jul 31, 2008 35.87 36.09 35.75 35.75 12,424 -0.09(-0.25%)
Jul 30, 2008 35.81 36.03 35.61 35.84 52,797 +0.21(+0.59%)
Jul 29, 2008 35.63 35.68 35.20 35.63 21,001 +0.40(+1.12%)
Jul 28, 2008 35.62 35.77 35.23 35.23 58,708 -0.43(-1.20%)
Jul 25, 2008 35.66 35.86 35.63 35.66 34,089 -0.01(-0.02%)
Jul 24, 2008 36.46 36.46 35.66 35.66 17,634 -0.77(-2.11%)
Jul 23, 2008 36.31 36.58 36.31 36.43 5,429 +0.49(+1.35%)
Jul 22, 2008 35.85 36.00 35.71 35.95 23,731 -0.01(-0.04%)
Jul 21, 2008 36.71 36.71 35.96 35.96 410,896 +0.16(+0.44%)
Jul 18, 2008 37.80 37.80 35.50 35.81 7,908 +0.03(+0.08%)
Jul 17, 2008 35.87 35.95 35.61 35.78 165,200 +0.47(+1.33%)
Jul 16, 2008 34.78 35.37 34.68 35.31 856,775 +0.34(+0.96%)
Jul 15, 2008 35.10 35.12 34.47 34.97 30,363 -0.37(-1.04%)
Jul 14, 2008 35.72 35.80 35.22 35.34 1,648,354 -0.14(-0.40%)
Jul 11, 2008 35.55 35.74 35.15 35.48 722,186 -0.26(-0.73%)
Jul 10, 2008 35.74 35.97 35.52 35.74 41,448 -0.12(-0.34%)
Jul 09, 2008 36.18 36.53 35.63 35.86 152,118 -0.08(-0.23%)
Jul 08, 2008 35.66 35.94 35.29 35.94 4,114 -0.10(-0.29%)
Jul 07, 2008 35.11 37.87 35.10 36.05 19,876 +0.14(+0.40%)
Jul 04, 2008 36.15 36.15 35.81 35.90 7,494 +0.00(+0.00%)
Jul 03, 2008 36.15 36.15 35.81 35.90 7,494 -0.15(-0.41%)
Jul 02, 2008 36.81 36.81 35.99 36.05 10,824 -0.58(-1.57%)
Jul 01, 2008 36.46 36.81 36.15 36.63 53,571 -0.28(-0.77%)
Jun 30, 2008 36.94 37.24 36.90 36.91 81,911 +0.14(+0.39%)
Jun 27, 2008 36.76 36.86 36.52 36.77 7,342 +0.07(+0.18%)
Jun 26, 2008 37.52 37.52 36.70 36.70 29,378 -0.94(-2.50%)
Jun 25, 2008 37.46 37.71 37.46 37.64 2,409 +0.40(+1.08%)
Jun 24, 2008 37.35 37.70 37.15 37.24 66,239 -0.37(-0.99%)
Jun 23, 2008 37.40 37.61 37.35 37.61 15,048 +0.13(+0.34%)
Jun 20, 2008 37.88 38.46 37.43 37.49 47,668 -0.27(-0.71%)
Jun 19, 2008 38.19 38.19 37.76 37.76 102,156 -0.51(-1.33%)
Jun 18, 2008 38.47 38.47 38.19 38.26 13,020 -0.28(-0.72%)
Jun 17, 2008 38.47 38.67 38.47 38.54 12,484 -0.01(-0.02%)
Jun 16, 2008 38.33 38.60 38.33 38.55 4,364 +0.25(+0.66%)
Jun 13, 2008 38.03 38.31 38.03 38.29 5,141 +0.26(+0.69%)
Jun 12, 2008 37.93 38.29 37.91 38.03 18,454 +0.02(+0.06%)
Jun 11, 2008 38.51 38.51 38.01 38.01 2,487 -0.46(-1.21%)
Jun 10, 2008 38.44 38.70 38.40 38.47 9,604 -0.38(-0.98%)
Jun 09, 2008 39.09 39.21 38.84 38.85 5,751 -0.24(-0.61%)
Jun 06, 2008 39.84 39.84 39.09 39.09 12,652 -1.06(-2.64%)
Jun 05, 2008 39.47 40.15 39.47 40.15 20,633 +0.84(+2.15%)
Jun 04, 2008 39.42 39.62 39.30 39.31 3,788 -0.40(-1.02%)
Jun 03, 2008 39.81 40.16 39.34 39.71 24,926 -0.10(-0.24%)
Jun 02, 2008 40.10 40.16 39.68 39.81 60,888 -0.31(-0.76%)
May 30, 2008 40.59 40.59 40.11 40.12 57,864 -0.04(-0.11%)
May 29, 2008 39.91 41.01 39.80 40.16 330,290 +0.25(+0.62%)
May 28, 2008 39.76 39.92 39.67 39.91 6,383 -0.01(-0.02%)
May 27, 2008 40.78 40.78 39.38 39.92 5,273 +0.31(+0.77%)
May 26, 2008 40.24 40.26 38.91 39.62 18,410 +0.00(+0.00%)
May 23, 2008 40.24 40.26 38.91 39.62 18,410 -0.63(-1.56%)
May 22, 2008 40.33 40.44 40.07 40.24 15,210 +0.06(+0.16%)
May 21, 2008 40.67 40.72 40.16 40.18 16,218 -0.28(-0.69%)
May 20, 2008 40.80 40.80 40.46 40.46 396,521 -0.40(-0.99%)
May 19, 2008 40.78 41.26 40.78 40.86 16,421 -0.01(-0.04%)
May 16, 2008 40.74 40.88 40.61 40.88 5,864 +0.34(+0.85%)
May 15, 2008 40.33 40.53 40.33 40.53 11,198 +0.43(+1.06%)
May 14, 2008 40.30 40.41 40.11 40.11 25,939 +0.09(+0.22%)
May 13, 2008 39.91 40.41 39.76 40.02 376,717 +0.04(+0.11%)
May 12, 2008 39.68 39.97 39.68 39.97 3,490 +0.40(+1.02%)
May 09, 2008 39.32 39.57 39.32 39.57 1,338 -0.17(-0.43%)
May 08, 2008 39.74 40.41 39.72 39.74 253,677 +0.13(+0.34%)
May 07, 2008 40.24 40.24 39.58 39.61 7,016 -0.67(-1.67%)
May 06, 2008 39.90 40.28 39.88 40.28 2,865 +0.27(+0.68%)
May 05, 2008 39.97 40.01 39.88 40.01 5,961 +0.11(+0.28%)
May 02, 2008 39.96 40.13 39.83 39.90 20,595 +0.25(+0.62%)
May 01, 2008 39.32 39.73 39.26 39.65 8,345 -0.12(-0.30%)
Apr 30, 2008 39.38 40.21 39.38 39.77 12,953 +0.53(+1.35%)
Apr 29, 2008 39.59 39.59 39.06 39.24 18,201 -0.46(-1.15%)
Apr 28, 2008 39.96 39.96 39.56 39.70 21,453 +0.32(+0.82%)
Apr 25, 2008 39.50 39.50 39.26 39.38 2,223 +0.16(+0.40%)
Apr 24, 2008 38.84 39.32 38.84 39.22 9,477 +0.02(+0.04%)
Apr 23, 2008 39.29 39.47 38.97 39.21 28,685 +0.10(+0.25%)
Apr 22, 2008 39.11 39.36 38.94 39.11 4,706 -0.36(-0.91%)
Apr 21, 2008 42.02 45.15 39.19 39.47 79,070 +0.18(+0.46%)
Apr 18, 2008 39.80 39.80 38.99 39.29 12,962 +0.43(+1.10%)
Apr 17, 2008 38.60 39.51 38.58 38.86 21,949 +0.52(+1.34%)
Apr 16, 2008 38.23 38.69 38.23 38.35 3,806 +0.52(+1.36%)
Apr 15, 2008 37.79 37.83 37.65 37.83 4,052 +0.10(+0.28%)
Apr 14, 2008 38.23 38.23 37.64 37.73 5,220 +0.15(+0.40%)
Apr 11, 2008 37.96 37.96 37.58 37.58 704 -0.61(-1.58%)
Apr 10, 2008 38.47 38.47 37.97 38.18 9,151 +0.00(+0.00%)
Apr 09, 2008 38.33 38.33 38.11 38.18 5,699 -0.72(-1.86%)
Apr 08, 2008 38.34 38.91 38.34 38.91 977 +0.24(+0.62%)
Apr 07, 2008 39.58 39.58 38.28 38.67 15,068 +0.23(+0.59%)
Apr 04, 2008 41.04 41.04 38.44 38.44 13,160 -0.02(-0.06%)
Apr 03, 2008 38.85 44.59 38.05 38.47 38,844 +0.22(+0.57%)
Apr 02, 2008 38.18 38.39 38.13 38.25 14,324 +0.42(+1.10%)
Apr 01, 2008 37.53 37.83 37.46 37.83 781 +0.99(+2.70%)
Mar 31, 2008 74334 37.35 36.84 36.84 535 -0.58(-1.56%)
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.