Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.21 26.37 25.98 26.37 120,270 +0.51(+1.96%)
May 28, 2009 25.69 25.95 25.45 25.86 237,395 +0.34(+1.32%)
May 27, 2009 25.95 26.10 25.52 25.52 753,454 -0.43(-1.67%)
May 26, 2009 25.17 26.07 25.13 25.95 747,525 +0.55(+2.18%)
May 22, 2009 25.51 25.57 25.29 25.40 97,648 +0.07(+0.29%)
May 21, 2009 25.35 25.41 25.11 25.33 208,079 -0.34(-1.31%)
May 20, 2009 25.85 26.16 25.63 25.66 267,865 +0.07(+0.29%)
May 19, 2009 25.51 25.81 25.42 25.59 147,813 +0.10(+0.41%)
May 18, 2009 24.89 25.48 24.55 25.48 484,378 +0.85(+3.46%)
May 15, 2009 24.93 25.01 24.54 24.63 359,629 -0.18(-0.72%)
May 14, 2009 24.53 24.97 24.50 24.81 51,716 +0.24(+0.97%)
May 13, 2009 24.97 24.97 24.56 24.57 111,419 -0.81(-3.18%)
May 12, 2009 25.37 25.51 25.09 25.38 430,781 +0.13(+0.50%)
May 11, 2009 25.43 25.45 25.19 25.25 97,704 -0.61(-2.37%)
May 08, 2009 25.51 25.97 25.29 25.87 489,837 +0.81(+3.25%)
May 07, 2009 25.57 25.69 24.87 25.05 334,547 -0.40(-1.56%)
May 06, 2009 25.35 25.51 24.99 25.45 345,043 +0.53(+2.13%)
May 05, 2009 24.94 25.09 24.78 24.92 613,022 -0.19(-0.74%)
May 04, 2009 24.28 25.13 24.28 25.10 243,891 +1.11(+4.61%)
May 01, 2009 23.85 24.15 23.75 24.00 69,873 +0.13(+0.56%)
Apr 30, 2009 24.07 24.21 23.70 23.86 555,526 +0.19(+0.79%)
Apr 29, 2009 23.46 23.97 23.40 23.68 96,012 +0.54(+2.32%)
Apr 28, 2009 22.86 23.34 22.83 23.14 186,366 -0.06(-0.26%)
Apr 27, 2009 23.27 23.51 23.12 23.20 195,898 -0.42(-1.77%)
Apr 24, 2009 23.46 23.69 23.35 23.62 463,495 +0.47(+2.03%)
Apr 23, 2009 23.02 23.21 22.77 23.15 272,196 +0.43(+1.87%)
Apr 22, 2009 22.58 23.18 22.58 22.72 435,997 -0.16(-0.72%)
Apr 21, 2009 22.33 22.92 22.31 22.89 86,306 +0.45(+2.00%)
Apr 20, 2009 22.86 22.92 22.42 22.44 124,971 -0.96(-4.09%)
Apr 17, 2009 23.46 23.62 23.30 23.39 300,150 -0.06(-0.25%)
Apr 16, 2009 23.30 23.51 23.03 23.45 77,581 +0.33(+1.42%)
Apr 15, 2009 22.73 23.13 22.73 23.12 136,133 +0.13(+0.55%)
Apr 14, 2009 23.15 23.27 22.89 23.00 254,737 -0.31(-1.35%)
Apr 13, 2009 23.25 23.33 22.82 23.31 47,398 +0.34(+1.50%)
Apr 09, 2009 22.84 22.97 22.74 22.97 73,702 +0.76(+3.43%)
Apr 08, 2009 22.18 22.38 22.07 22.21 57,341 +0.22(+1.02%)
Apr 07, 2009 22.19 22.21 21.62 21.98 160,175 -0.51(-2.26%)
Apr 06, 2009 22.42 22.52 22.18 22.49 586,690 -0.23(-1.02%)
Apr 03, 2009 22.50 22.74 22.38 22.72 281,117 +0.19(+0.86%)
Apr 02, 2009 21.43 22.89 21.43 22.53 75,420 +0.87(+4.00%)
Apr 01, 2009 21.05 21.74 20.94 21.66 2,109,066 +0.50(+2.37%)
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.