Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.76 24.39 23.75 24.22 296,696 +0.37(+1.57%)
Dec 30, 2008 23.17 23.85 23.17 23.85 271,052 +0.69(+3.00%)
Dec 29, 2008 23.47 23.51 22.91 23.15 933,026 -0.14(-0.61%)
Dec 26, 2008 23.29 23.32 23.10 23.29 242,748 +0.17(+0.74%)
Dec 24, 2008 22.98 24.25 22.94 23.12 329,416 +0.17(+0.75%)
Dec 23, 2008 23.20 23.40 22.81 22.95 989,444 -0.31(-1.35%)
Dec 22, 2008 23.64 23.64 22.87 23.26 624,089 -0.36(-1.51%)
Dec 19, 2008 23.68 24.02 23.42 23.62 401,652 +0.03(+0.13%)
Dec 18, 2008 24.12 24.40 23.55 23.59 672,647 -0.87(-3.57%)
Dec 17, 2008 24.37 24.72 24.18 24.47 520,436 -0.13(-0.52%)
Dec 16, 2008 23.24 24.73 23.24 24.59 2,676,842 +1.32(+5.68%)
Dec 15, 2008 23.48 23.50 22.94 23.27 217,310 -0.13(-0.54%)
Dec 12, 2008 22.86 23.54 22.51 23.40 813,520 +0.14(+0.61%)
Dec 11, 2008 23.68 23.91 23.04 23.26 628,974 -0.24(-1.02%)
Dec 10, 2008 22.79 23.69 22.79 23.50 383,785 +0.63(+2.74%)
Dec 09, 2008 23.16 23.41 22.82 22.87 308,646 -0.28(-1.19%)
Dec 08, 2008 22.59 24.47 22.59 23.14 1,087,587 +0.90(+4.03%)
Dec 05, 2008 21.53 22.31 20.94 22.25 212,255 +0.37(+1.67%)
Dec 04, 2008 21.87 22.26 21.38 21.88 355,702 -0.40(-1.81%)
Dec 03, 2008 21.45 22.32 21.29 22.29 288,638 +0.25(+1.12%)
Dec 02, 2008 21.64 22.05 21.30 22.04 425,807 +1.02(+4.83%)
Dec 01, 2008 22.66 22.66 20.92 21.02 1,101,452 -1.94(-8.46%)
Nov 28, 2008 22.69 22.97 22.42 22.96 251,734 +0.07(+0.33%)
Nov 26, 2008 21.78 23.20 21.69 22.89 805,001 +0.55(+2.47%)
Nov 25, 2008 22.62 23.44 21.66 22.34 834,711 +0.03(+0.13%)
Nov 24, 2008 21.08 22.73 21.08 22.31 142,253 +1.52(+7.29%)
Nov 21, 2008 19.58 20.96 19.58 20.79 166,646 +1.17(+5.94%)
Nov 20, 2008 20.38 21.05 19.57 19.63 154,633 -1.39(-6.61%)
Nov 19, 2008 22.26 22.41 20.81 21.02 3,245,643 -1.19(-5.35%)
Nov 18, 2008 22.05 22.56 21.68 22.20 214,959 -0.21(-0.93%)
Nov 17, 2008 22.76 22.89 22.04 22.41 185,754 -0.25(-1.12%)
Nov 14, 2008 22.98 23.61 22.58 22.67 138,325 -1.24(-5.19%)
Nov 13, 2008 22.45 23.91 21.35 23.91 520,495 +1.57(+7.02%)
Nov 12, 2008 22.87 23.16 22.18 22.34 105,672 -1.29(-5.47%)
Nov 11, 2008 23.35 23.99 23.15 23.63 49,699 -0.63(-2.59%)
Nov 10, 2008 24.77 24.88 23.82 24.26 86,859 -0.25(-1.04%)
Nov 07, 2008 23.73 24.51 23.73 24.51 49,128 +1.16(+4.96%)
Nov 06, 2008 24.52 24.75 23.28 23.35 86,933 -1.64(-6.55%)
Nov 05, 2008 26.27 26.27 24.98 24.99 400,975 -1.39(-5.27%)
Nov 04, 2008 25.56 26.45 25.56 26.38 113,152 +1.35(+5.40%)
Nov 03, 2008 25.18 25.25 24.73 25.03 191,475 -0.14(-0.56%)
Oct 31, 2008 24.50 25.27 24.18 25.17 179,383 +0.36(+1.45%)
Oct 30, 2008 24.24 24.88 24.12 24.81 83,680 +1.12(+4.73%)
Oct 29, 2008 23.57 24.56 23.34 23.69 458,894 +0.38(+1.63%)
Oct 28, 2008 21.99 23.31 21.39 23.31 327,351 +2.25(+10.68%)
Oct 27, 2008 21.52 22.17 21.05 21.06 338,643 -1.06(-4.80%)
Oct 24, 2008 22.14 22.49 19.90 22.12 96,935 -1.01(-4.35%)
Oct 23, 2008 22.99 23.56 22.26 23.13 169,473 +0.14(+0.60%)
Oct 22, 2008 24.12 24.12 22.41 22.99 100,408 -1.81(-7.29%)
Oct 21, 2008 25.51 25.54 24.73 24.80 72,128 -1.11(-4.27%)
Oct 20, 2008 24.80 25.90 24.80 25.90 87,756 +1.41(+5.77%)
Oct 17, 2008 24.39 25.57 23.98 24.49 85,826 -0.40(-1.59%)
Oct 16, 2008 24.02 24.96 22.99 24.88 39,633 +0.93(+3.87%)
Oct 15, 2008 26.17 26.30 23.91 23.96 96,417 -2.53(-9.53%)
Oct 14, 2008 27.24 28.10 26.15 26.48 166,677 -0.17(-0.64%)
Oct 13, 2008 24.46 26.66 24.46 26.66 85,594 +2.94(+12.41%)
Oct 10, 2008 23.38 24.50 22.29 23.71 180,590 -0.52(-2.15%)
Oct 09, 2008 26.21 26.48 24.09 24.23 40,384 -1.61(-6.22%)
Oct 08, 2008 25.83 26.62 24.92 25.84 33,256 -0.57(-2.15%)
Oct 07, 2008 28.31 28.31 26.38 26.41 222,109 -1.23(-4.46%)
Oct 06, 2008 28.43 28.43 26.48 27.64 169,701 -1.49(-5.13%)
Oct 03, 2008 29.66 30.81 28.99 29.14 166,776 -0.54(-1.81%)
Oct 02, 2008 30.78 30.78 29.63 29.67 33,809 -1.30(-4.20%)
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.