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%)
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.