Indicators

ACWI Ishares MSCI ETF (NQ: ACWI )

104.54 -0.65 (-0.62%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.