Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.06 (+0.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 29.20 29.20 28.93 29.02 61,707 -0.34(-1.14%)
Aug 28, 2009 29.51 29.62 29.22 29.36 311,960 +0.00(+0.00%)
Aug 27, 2009 29.29 29.45 28.88 29.36 133,406 +0.10(+0.33%)
Aug 26, 2009 29.14 29.28 29.01 29.26 104,987 -0.10(-0.33%)
Aug 25, 2009 29.50 29.62 29.31 29.36 183,305 +0.13(+0.43%)
Aug 24, 2009 29.35 29.50 29.15 29.23 134,848 +0.00(+0.00%)
Aug 21, 2009 28.94 29.28 28.94 29.23 101,858 +0.58(+2.01%)
Aug 20, 2009 28.41 28.76 28.41 28.66 89,675 +0.28(+0.97%)
Aug 19, 2009 27.86 28.45 27.86 28.38 113,813 +0.31(+1.12%)
Aug 18, 2009 27.86 28.21 27.86 28.07 194,256 +0.32(+1.16%)
Aug 17, 2009 28.07 28.37 27.64 27.75 197,221 -0.91(-3.18%)
Aug 14, 2009 28.95 28.98 28.40 28.66 97,780 -0.26(-0.90%)
Aug 13, 2009 28.88 28.96 28.59 28.92 288,171 +0.34(+1.18%)
Aug 12, 2009 28.25 28.78 28.25 28.58 309,751 +0.32(+1.14%)
Aug 11, 2009 28.47 28.47 28.15 28.26 471,066 -0.25(-0.89%)
Aug 10, 2009 28.64 28.67 28.38 28.52 206,580 -0.22(-0.75%)
Aug 07, 2009 28.84 28.89 28.51 28.73 169,698 +0.22(+0.76%)
Aug 06, 2009 28.85 28.85 28.32 28.52 160,835 -0.19(-0.68%)
Aug 05, 2009 28.82 28.82 28.43 28.71 115,854 -0.08(-0.29%)
Aug 04, 2009 28.61 28.88 28.58 28.79 83,428 -0.07(-0.23%)
Aug 03, 2009 28.70 28.90 28.54 28.86 994,749 +0.67(+2.38%)
Jul 31, 2009 28.23 28.37 27.99 28.19 307,471 +0.15(+0.53%)
Jul 30, 2009 27.93 28.24 27.91 28.04 782,457 +0.55(+1.98%)
Jul 29, 2009 27.55 27.66 27.37 27.49 530,752 -0.21(-0.75%)
Jul 28, 2009 27.73 27.83 27.48 27.70 107,076 -0.16(-0.59%)
Jul 27, 2009 27.78 27.95 27.62 27.87 211,725 +0.07(+0.27%)
Jul 24, 2009 27.58 27.79 27.44 27.79 399,473 +0.12(+0.43%)
Jul 23, 2009 27.16 27.79 27.14 27.67 457,170 +0.66(+2.46%)
Jul 22, 2009 26.84 27.22 26.84 27.01 69,094 -0.10(-0.36%)
Jul 21, 2009 27.19 27.26 26.78 27.11 309,569 +0.12(+0.44%)
Jul 20, 2009 26.83 27.02 26.68 26.99 166,738 +0.52(+1.95%)
Jul 17, 2009 26.42 26.54 26.33 26.47 79,774 +0.00(+0.00%)
Jul 16, 2009 26.22 26.58 26.13 26.47 416,415 +0.22(+0.83%)
Jul 15, 2009 25.87 26.32 25.82 26.25 96,415 +0.90(+3.56%)
Jul 14, 2009 25.34 25.42 25.19 25.35 177,896 +0.20(+0.80%)
Jul 13, 2009 24.83 25.21 24.55 25.15 29,619 +0.42(+1.69%)
Jul 10, 2009 24.57 24.84 24.54 24.73 68,620 -0.21(-0.84%)
Jul 09, 2009 24.96 25.07 24.80 24.94 156,556 +0.22(+0.88%)
Jul 08, 2009 24.74 24.90 24.39 24.72 68,067 -0.07(-0.27%)
Jul 07, 2009 25.27 25.27 24.76 24.79 158,163 -0.51(-2.01%)
Jul 06, 2009 25.19 25.30 25.00 25.30 114,670 -0.02(-0.09%)
Jul 02, 2009 25.72 25.73 25.31 25.32 568,849 -0.79(-3.03%)
Jul 01, 2009 26.07 26.26 26.04 26.11 437,584 +0.35(+1.36%)
Jun 30, 2009 26.10 26.10 25.61 25.76 210,666 -0.21(-0.81%)
Jun 29, 2009 25.90 26.04 25.75 25.97 92,677 +0.19(+0.72%)
Jun 26, 2009 25.83 25.84 25.64 25.78 1,222,681 -0.08(-0.32%)
Jun 25, 2009 25.39 25.87 25.11 25.87 60,849 +0.66(+2.64%)
Jun 24, 2009 25.30 25.57 25.15 25.20 80,592 +0.12(+0.48%)
Jun 23, 2009 25.08 25.16 24.77 25.08 222,669 -0.10(-0.41%)
Jun 22, 2009 25.71 25.75 25.14 25.19 138,154 -0.78(-2.99%)
Jun 19, 2009 26.12 26.16 25.87 25.96 435,771 +0.14(+0.55%)
Jun 18, 2009 25.77 26.01 25.62 25.82 110,993 +0.07(+0.26%)
Jun 17, 2009 25.76 25.95 25.51 25.75 59,884 -0.10(-0.40%)
Jun 16, 2009 26.21 26.31 25.79 25.86 166,413 -0.34(-1.28%)
Jun 15, 2009 26.61 26.61 25.99 26.19 1,122,373 -0.86(-3.17%)
Jun 12, 2009 26.92 27.05 26.74 27.05 195,928 -0.04(-0.14%)
Jun 11, 2009 26.93 27.38 26.90 27.09 3,121,695 +0.34(+1.28%)
Jun 10, 2009 27.05 27.05 26.43 26.75 2,776,997 -0.04(-0.14%)
Jun 09, 2009 26.72 26.81 26.48 26.78 578,390 +0.27(+1.01%)
Jun 08, 2009 26.43 26.66 26.13 26.52 46,199 -0.04(-0.14%)
Jun 05, 2009 26.86 26.90 26.46 26.55 138,705 -0.15(-0.56%)
Jun 04, 2009 26.54 26.74 26.40 26.70 165,504 +0.23(+0.87%)
Jun 03, 2009 26.81 26.81 26.21 26.47 177,950 -0.52(-1.94%)
Jun 02, 2009 27.03 27.16 26.85 26.99 206,864 +0.02(+0.08%)
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.