Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

107.38 +0.99 (+0.93%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.09	21.45	20.95	21.16	436,493	+0.40(+1.91%)
Mar 30, 2009	21.28	21.28	20.58	20.76	76,886	-1.49(-6.71%)
Mar 26, 2009	22.00	22.29	21.84	22.26	149,459	+0.48(+2.19%)
Mar 25, 2009	21.62	22.06	21.30	21.78	114,958	+0.28(+1.29%)
Mar 24, 2009	21.53	21.93	21.47	21.50	126,459	-0.60(-2.71%)
Mar 23, 2009	21.56	22.10	20.41	22.10	200,527	+1.57(+7.64%)
Mar 20, 2009	20.91	20.97	20.51	20.53	235,395	-0.34(-1.61%)
Mar 19, 2009	21.46	21.46	20.85	20.87	100,030	-0.13(-0.60%)
Mar 18, 2009	21.44	21.44	19.66	21.00	116,650	+0.44(+2.14%)
Mar 17, 2009	19.96	20.55	19.88	20.55	161,100	+0.61(+3.03%)
Mar 16, 2009	20.28	20.47	19.95	19.95	80,028	+0.10(+0.53%)
Mar 13, 2009	19.87	19.93	19.58	19.85	100,973	+0.11(+0.57%)
Mar 12, 2009	19.06	19.79	18.85	19.73	77,687	+0.65(+3.41%)
Mar 11, 2009	19.29	19.37	18.80	19.08	573,487	+0.08(+0.43%)
Mar 10, 2009	18.46	19.01	18.41	19.00	115,922	+1.13(+6.31%)
Mar 09, 2009	17.73	18.24	17.68	17.87	249,288	-0.28(-1.52%)
Mar 06, 2009	18.45	18.57	17.75	18.15	235,568	-0.04(-0.21%)
Mar 05, 2009	18.43	18.58	18.02	18.19	435,600	-0.76(-4.02%)
Mar 04, 2009	18.64	19.14	18.55	18.95	203,081	+0.66(+3.59%)

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.