Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.22 +0.07 (+0.06%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.