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 (%)
Apr 30, 2008 39.39 40.21 39.39 39.78 12,950 +0.53(+1.35%)
Apr 29, 2008 39.60 39.60 39.07 39.25 18,197 -0.46(-1.15%)
Apr 28, 2008 39.97 39.97 39.56 39.71 21,449 +0.32(+0.82%)
Apr 25, 2008 39.50 39.50 39.27 39.39 2,223 +0.16(+0.40%)
Apr 24, 2008 38.85 39.33 38.85 39.23 9,475 +0.02(+0.04%)
Apr 23, 2008 39.30 39.47 38.98 39.21 28,678 +0.10(+0.25%)
Apr 22, 2008 39.12 39.37 38.94 39.12 4,705 -0.36(-0.91%)
Apr 21, 2008 42.03 45.16 39.20 39.47 79,053 +0.18(+0.46%)
Apr 18, 2008 39.80 39.80 39.00 39.30 12,960 +0.43(+1.10%)
Apr 17, 2008 38.61 39.52 38.59 38.87 21,944 +0.52(+1.34%)
Apr 16, 2008 38.24 38.70 38.24 38.35 3,805 +0.52(+1.36%)
Apr 15, 2008 37.80 37.84 37.66 37.84 4,051 +0.10(+0.28%)
Apr 14, 2008 38.24 38.24 37.65 37.73 5,219 +0.15(+0.40%)
Apr 11, 2008 37.97 37.97 37.58 37.58 704 -0.61(-1.58%)
Apr 10, 2008 38.47 38.47 37.98 38.19 9,149 +0.00(+0.00%)
Apr 09, 2008 38.34 38.34 38.12 38.19 5,698 -0.72(-1.86%)
Apr 08, 2008 38.35 38.91 38.35 38.91 977 +0.24(+0.62%)
Apr 07, 2008 39.59 39.59 38.29 38.68 15,065 +0.23(+0.59%)
Apr 04, 2008 41.05 41.05 38.45 38.45 13,158 -0.02(-0.06%)
Apr 03, 2008 38.85 44.60 38.06 38.47 38,835 +0.22(+0.57%)
Apr 02, 2008 38.19 38.40 38.14 38.25 14,321 +0.42(+1.10%)
Apr 01, 2008 37.54 37.84 37.47 37.84 781 +0.99(+2.70%)
Mar 31, 2008 74350 37.35 36.85 36.85 535 -0.58(-1.56%)
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.