Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.69 22.97 22.42 22.96 251,734 +0.07(+0.33%)
Nov 26, 2008 21.78 23.20 21.69 22.89 805,001 +0.55(+2.47%)
Nov 25, 2008 22.62 23.44 21.66 22.34 834,711 +0.03(+0.13%)
Nov 24, 2008 21.08 22.73 21.08 22.31 142,253 +1.52(+7.29%)
Nov 21, 2008 19.58 20.96 19.58 20.79 166,646 +1.17(+5.94%)
Nov 20, 2008 20.38 21.05 19.57 19.63 154,633 -1.39(-6.61%)
Nov 19, 2008 22.26 22.41 20.81 21.02 3,245,643 -1.19(-5.35%)
Nov 18, 2008 22.05 22.56 21.68 22.20 214,959 -0.21(-0.93%)
Nov 17, 2008 22.76 22.89 22.04 22.41 185,754 -0.25(-1.12%)
Nov 14, 2008 22.98 23.61 22.58 22.67 138,325 -1.24(-5.19%)
Nov 13, 2008 22.45 23.91 21.35 23.91 520,495 +1.57(+7.02%)
Nov 12, 2008 22.87 23.16 22.18 22.34 105,672 -1.29(-5.47%)
Nov 11, 2008 23.35 23.99 23.15 23.63 49,699 -0.63(-2.59%)
Nov 10, 2008 24.77 24.88 23.82 24.26 86,859 -0.25(-1.04%)
Nov 07, 2008 23.73 24.51 23.73 24.51 49,128 +1.16(+4.96%)
Nov 06, 2008 24.52 24.75 23.28 23.35 86,933 -1.64(-6.55%)
Nov 05, 2008 26.27 26.27 24.98 24.99 400,975 -1.39(-5.27%)
Nov 04, 2008 25.56 26.45 25.56 26.38 113,152 +1.35(+5.40%)
Nov 03, 2008 25.18 25.25 24.73 25.03 191,475 -0.14(-0.56%)
Oct 31, 2008 24.50 25.27 24.18 25.17 179,383 +0.36(+1.45%)
Oct 30, 2008 24.24 24.88 24.12 24.81 83,680 +1.12(+4.73%)
Oct 29, 2008 23.57 24.56 23.34 23.69 458,894 +0.38(+1.63%)
Oct 28, 2008 21.99 23.31 21.39 23.31 327,351 +2.25(+10.68%)
Oct 27, 2008 21.52 22.17 21.05 21.06 338,643 -1.06(-4.80%)
Oct 24, 2008 22.14 22.49 19.90 22.12 96,935 -1.01(-4.35%)
Oct 23, 2008 22.99 23.56 22.26 23.13 169,473 +0.14(+0.60%)
Oct 22, 2008 24.12 24.12 22.41 22.99 100,408 -1.81(-7.29%)
Oct 21, 2008 25.51 25.54 24.73 24.80 72,128 -1.11(-4.27%)
Oct 20, 2008 24.80 25.90 24.80 25.90 87,756 +1.41(+5.77%)
Oct 17, 2008 24.39 25.57 23.98 24.49 85,826 -0.40(-1.59%)
Oct 16, 2008 24.02 24.96 22.99 24.88 39,633 +0.93(+3.87%)
Oct 15, 2008 26.17 26.30 23.91 23.96 96,417 -2.53(-9.53%)
Oct 14, 2008 27.24 28.10 26.15 26.48 166,677 -0.17(-0.64%)
Oct 13, 2008 24.46 26.66 24.46 26.66 85,594 +2.94(+12.41%)
Oct 10, 2008 23.38 24.50 22.29 23.71 180,590 -0.52(-2.15%)
Oct 09, 2008 26.21 26.48 24.09 24.23 40,384 -1.61(-6.22%)
Oct 08, 2008 25.83 26.62 24.92 25.84 33,256 -0.57(-2.15%)
Oct 07, 2008 28.31 28.31 26.38 26.41 222,109 -1.23(-4.46%)
Oct 06, 2008 28.43 28.43 26.48 27.64 169,701 -1.49(-5.13%)
Oct 03, 2008 29.66 30.81 28.99 29.14 166,776 -0.54(-1.81%)
Oct 02, 2008 30.78 30.78 29.63 29.67 33,809 -1.30(-4.20%)
Oct 01, 2008 30.79 31.12 30.41 30.97 110,276 +0.13(+0.41%)
Sep 30, 2008 30.02 31.04 30.02 30.85 153,372 +1.09(+3.67%)
Sep 29, 2008 32.01 32.52 29.47 29.76 96,077 -3.07(-9.35%)
Sep 26, 2008 32.57 32.83 32.26 32.83 139,031 -0.17(-0.51%)
Sep 25, 2008 32.50 33.07 32.50 32.99 36,956 +0.76(+2.35%)
Sep 24, 2008 32.39 32.54 32.11 32.24 95,970 -0.01(-0.05%)
Sep 23, 2008 32.80 32.94 32.15 32.25 71,897 -0.71(-2.15%)
Sep 22, 2008 34.01 34.01 32.96 32.96 66,229 -0.72(-2.13%)
Sep 19, 2008 35.81 37.02 32.42 33.68 138,631 +1.78(+5.57%)
Sep 18, 2008 31.85 32.09 30.36 31.90 34,590 +1.21(+3.94%)
Sep 17, 2008 31.82 31.82 30.67 30.69 83,425 -1.38(-4.31%)
Sep 16, 2008 31.23 32.07 31.15 32.07 49,640 +0.23(+0.73%)
Sep 15, 2008 32.50 32.66 31.73 31.84 2,563,341 -1.58(-4.72%)
Sep 12, 2008 33.06 33.51 32.92 33.42 23,560 +0.39(+1.18%)
Sep 11, 2008 32.62 33.03 32.12 33.03 29,507 -0.02(-0.07%)
Sep 10, 2008 33.00 33.17 32.75 33.05 1,145,574 +0.49(+1.49%)
Sep 09, 2008 33.54 33.65 32.56 32.56 13,128 -0.96(-2.87%)
Sep 08, 2008 34.22 34.39 33.39 33.53 37,746 +0.36(+1.08%)
Sep 05, 2008 33.21 33.26 32.59 33.17 69,036 -0.13(-0.38%)
Sep 04, 2008 34.50 34.50 33.30 33.30 496,242 -0.90(-2.65%)
Sep 03, 2008 34.61 34.64 34.16 34.20 35,651 -0.48(-1.38%)
Sep 02, 2008 35.08 35.19 34.57 34.68 23,545 -0.48(-1.36%)
Aug 29, 2008 35.43 35.45 35.13 35.16 33,564 -0.16(-0.47%)
Aug 28, 2008 35.06 35.32 35.06 35.32 18,187 +0.43(+1.24%)
Aug 27, 2008 34.76 35.68 34.64 34.89 29,030 +0.25(+0.71%)
Aug 26, 2008 34.42 34.64 34.42 34.64 7,647 +0.16(+0.48%)
Aug 25, 2008 34.95 34.95 34.39 34.48 54,447 -0.59(-1.68%)
Aug 22, 2008 34.95 35.16 34.95 35.07 10,491 +0.12(+0.34%)
Aug 21, 2008 34.69 35.02 34.64 34.95 102,439 +0.35(+1.01%)
Aug 20, 2008 34.50 34.76 34.40 34.60 10,486 +0.20(+0.59%)
Aug 19, 2008 34.46 34.51 34.30 34.39 38,145 -0.43(-1.24%)
Aug 18, 2008 35.22 35.22 34.72 34.83 5,896 -0.32(-0.91%)
Aug 15, 2008 35.21 35.25 35.04 35.15 28,756 -0.14(-0.40%)
Aug 14, 2008 35.11 35.34 35.11 35.29 3,460 +0.03(+0.08%)
Aug 13, 2008 35.22 35.37 34.95 35.26 10,952 -0.17(-0.48%)
Aug 12, 2008 35.70 35.74 35.39 35.43 102,252 -0.28(-0.77%)
Aug 11, 2008 35.70 35.75 35.70 35.71 7,036 +0.05(+0.15%)
Aug 08, 2008 35.05 35.70 35.05 35.66 58,585 +0.40(+1.12%)
Aug 07, 2008 35.80 35.80 35.21 35.26 55,968 -0.69(-1.91%)
Aug 06, 2008 35.70 35.95 35.60 35.95 10,948 +0.40(+1.13%)
Aug 05, 2008 35.35 35.58 35.18 35.55 40,545 +0.57(+1.63%)
Aug 04, 2008 35.16 35.21 34.89 34.98 20,779 -0.36(-1.01%)
Aug 01, 2008 35.71 35.71 35.31 35.34 18,563 -0.42(-1.17%)
Jul 31, 2008 35.88 36.10 35.75 35.75 12,421 -0.09(-0.25%)
Jul 30, 2008 35.82 36.04 35.62 35.84 52,786 +0.21(+0.59%)
Jul 29, 2008 35.63 35.69 35.21 35.63 20,996 +0.40(+1.12%)
Jul 28, 2008 35.63 35.78 35.24 35.24 58,696 -0.43(-1.20%)
Jul 25, 2008 35.67 35.87 35.64 35.67 34,082 -0.01(-0.02%)
Jul 24, 2008 36.46 36.46 35.67 35.67 17,630 -0.77(-2.11%)
Jul 23, 2008 36.31 36.59 36.31 36.44 5,427 +0.49(+1.35%)
Jul 22, 2008 35.86 36.01 35.72 35.96 23,726 -0.01(-0.04%)
Jul 21, 2008 36.72 36.72 35.96 35.97 410,808 +0.16(+0.44%)
Jul 18, 2008 37.81 37.81 35.51 35.81 7,906 +0.03(+0.08%)
Jul 17, 2008 35.88 35.96 35.62 35.78 165,164 +0.47(+1.33%)
Jul 16, 2008 34.78 35.37 34.69 35.31 856,591 +0.34(+0.96%)
Jul 15, 2008 35.11 35.13 34.48 34.98 30,357 -0.37(-1.04%)
Jul 14, 2008 35.73 35.81 35.22 35.34 1,648,001 -0.14(-0.40%)
Jul 11, 2008 35.55 35.75 35.16 35.49 722,031 -0.26(-0.73%)
Jul 10, 2008 35.75 35.98 35.53 35.75 41,439 -0.12(-0.34%)
Jul 09, 2008 36.19 36.54 35.63 35.87 152,085 -0.08(-0.23%)
Jul 08, 2008 35.67 35.95 35.30 35.95 4,113 -0.10(-0.29%)
Jul 07, 2008 35.12 37.88 35.11 36.05 19,872 +0.14(+0.40%)
Jul 04, 2008 36.16 36.16 35.82 35.91 7,493 +0.00(+0.00%)
Jul 03, 2008 36.16 36.16 35.82 35.91 7,493 -0.15(-0.41%)
Jul 02, 2008 36.82 36.82 35.99 36.06 10,822 -0.58(-1.57%)
Jul 01, 2008 36.46 36.82 36.16 36.64 53,560 -0.28(-0.77%)
Jun 30, 2008 36.95 37.25 36.91 36.92 81,893 +0.14(+0.39%)
Jun 27, 2008 36.76 36.87 36.53 36.78 7,340 +0.07(+0.18%)
Jun 26, 2008 37.53 37.53 36.71 36.71 29,372 -0.94(-2.50%)
Jun 25, 2008 37.47 37.72 37.47 37.65 2,409 +0.40(+1.08%)
Jun 24, 2008 37.35 37.70 37.16 37.25 66,225 -0.37(-0.99%)
Jun 23, 2008 37.41 37.62 37.35 37.62 15,045 +0.13(+0.34%)
Jun 20, 2008 37.88 38.47 37.44 37.49 47,658 -0.27(-0.71%)
Jun 19, 2008 38.20 38.20 37.76 37.76 102,134 -0.51(-1.33%)
Jun 18, 2008 38.47 38.47 38.20 38.27 13,017 -0.28(-0.72%)
Jun 17, 2008 38.47 38.68 38.47 38.55 12,482 -0.01(-0.02%)
Jun 16, 2008 38.34 38.61 38.34 38.56 4,363 +0.25(+0.66%)
Jun 13, 2008 38.04 38.32 38.04 38.30 5,140 +0.26(+0.69%)
Jun 12, 2008 37.94 38.29 37.92 38.04 18,450 +0.02(+0.06%)
Jun 11, 2008 38.52 38.52 38.02 38.02 2,487 -0.46(-1.21%)
Jun 10, 2008 38.45 38.71 38.41 38.48 9,602 -0.38(-0.98%)
Jun 09, 2008 39.09 39.21 38.85 38.86 5,750 -0.24(-0.61%)
Jun 06, 2008 39.85 39.85 39.10 39.10 12,649 -1.06(-2.64%)
Jun 05, 2008 39.48 40.16 39.48 40.16 20,628 +0.84(+2.15%)
Jun 04, 2008 39.43 39.63 39.31 39.32 3,788 -0.40(-1.02%)
Jun 03, 2008 39.82 40.17 39.35 39.72 24,921 -0.10(-0.24%)
Jun 02, 2008 40.11 40.17 39.69 39.82 60,875 -0.31(-0.76%)
May 30, 2008 40.60 40.60 40.12 40.12 57,851 -0.04(-0.11%)
May 29, 2008 39.92 41.02 39.80 40.17 330,220 +0.25(+0.62%)
May 28, 2008 39.77 39.93 39.68 39.92 6,382 -0.01(-0.02%)
May 27, 2008 40.79 40.79 39.39 39.93 5,272 +0.31(+0.77%)
May 26, 2008 40.25 40.27 38.92 39.62 18,406 +0.00(+0.00%)
May 23, 2008 40.25 40.27 38.92 39.62 18,406 -0.63(-1.56%)
May 22, 2008 40.34 40.45 40.08 40.25 15,207 +0.06(+0.16%)
May 21, 2008 40.68 40.73 40.17 40.19 16,215 -0.28(-0.69%)
May 20, 2008 40.81 40.81 40.47 40.47 396,436 -0.40(-0.99%)
May 19, 2008 40.79 41.27 40.79 40.87 16,417 -0.01(-0.04%)
May 16, 2008 40.74 40.89 40.62 40.89 5,862 +0.34(+0.85%)
May 15, 2008 40.33 40.54 40.33 40.54 11,195 +0.43(+1.06%)
May 14, 2008 40.31 40.42 40.12 40.12 25,933 +0.09(+0.22%)
May 13, 2008 39.92 40.42 39.77 40.03 376,636 +0.04(+0.11%)
May 12, 2008 39.68 39.98 39.68 39.98 3,489 +0.40(+1.02%)
May 09, 2008 39.33 39.58 39.33 39.58 1,338 -0.17(-0.43%)
May 08, 2008 39.75 40.42 39.73 39.75 253,623 +0.13(+0.34%)
May 07, 2008 40.24 40.24 39.59 39.62 7,015 -0.67(-1.67%)
May 06, 2008 39.91 40.29 39.89 40.29 2,864 +0.27(+0.68%)
May 05, 2008 39.98 40.02 39.89 40.02 5,960 +0.11(+0.28%)
May 02, 2008 39.97 40.14 39.83 39.91 20,591 +0.25(+0.62%)
May 01, 2008 39.33 39.74 39.27 39.66 8,343 -0.12(-0.30%)
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.