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 (%)
Jan 30, 2009 21.99 22.09 21.38 21.46 199,841 -0.40(-1.81%)
Jan 29, 2009 22.25 22.38 21.80 21.86 1,681,627 -0.96(-4.19%)
Jan 28, 2009 22.60 22.90 22.49 22.82 125,310 +0.79(+3.60%)
Jan 27, 2009 21.85 22.14 21.78 22.02 224,913 +0.34(+1.59%)
Jan 26, 2009 21.48 21.99 21.39 21.68 468,823 +0.27(+1.26%)
Jan 23, 2009 20.95 21.55 20.69 21.41 470,071 +0.10(+0.46%)
Jan 22, 2009 21.39 21.64 20.93 21.31 459,678 -0.51(-2.33%)
Jan 21, 2009 21.13 21.84 20.98 21.82 530,151 +0.93(+4.43%)
Jan 20, 2009 22.05 22.05 20.82 20.90 745,878 -1.50(-6.70%)
Jan 16, 2009 22.73 22.76 21.95 22.40 272,735 +0.18(+0.81%)
Jan 15, 2009 22.28 22.39 21.48 22.22 359,305 +0.11(+0.51%)
Jan 14, 2009 22.41 22.41 21.92 22.11 161,987 -0.77(-3.36%)
Jan 13, 2009 22.89 23.05 22.71 22.88 179,033 -0.23(-1.00%)
Jan 12, 2009 23.60 23.67 22.96 23.11 844,023 -0.55(-2.31%)
Jan 09, 2009 24.26 24.26 23.61 23.65 4,560,942 -0.63(-2.58%)
Jan 08, 2009 24.26 24.38 24.03 24.28 393,136 +0.01(+0.06%)
Jan 07, 2009 24.70 24.77 24.15 24.26 226,773 -0.69(-2.75%)
Jan 06, 2009 24.91 25.12 24.68 24.95 338,513 +0.31(+1.27%)
Jan 05, 2009 24.51 24.85 24.44 24.64 229,932 -0.11(-0.45%)
Jan 02, 2009 24.24 24.81 24.12 24.75 128,447 +0.53(+2.19%)
Dec 31, 2008 23.76 24.39 23.75 24.22 296,696 +0.37(+1.57%)
Dec 30, 2008 23.17 23.85 23.17 23.85 271,052 +0.69(+3.00%)
Dec 29, 2008 23.47 23.51 22.91 23.15 933,026 -0.14(-0.61%)
Dec 26, 2008 23.29 23.32 23.10 23.29 242,748 +0.17(+0.74%)
Dec 24, 2008 22.98 24.25 22.94 23.12 329,416 +0.17(+0.75%)
Dec 23, 2008 23.20 23.40 22.81 22.95 989,444 -0.31(-1.35%)
Dec 22, 2008 23.64 23.64 22.87 23.26 624,089 -0.36(-1.51%)
Dec 19, 2008 23.68 24.02 23.42 23.62 401,652 +0.03(+0.13%)
Dec 18, 2008 24.12 24.40 23.55 23.59 672,647 -0.87(-3.57%)
Dec 17, 2008 24.37 24.72 24.18 24.47 520,436 -0.13(-0.52%)
Dec 16, 2008 23.24 24.73 23.24 24.59 2,676,842 +1.32(+5.68%)
Dec 15, 2008 23.48 23.50 22.94 23.27 217,310 -0.13(-0.54%)
Dec 12, 2008 22.86 23.54 22.51 23.40 813,520 +0.14(+0.61%)
Dec 11, 2008 23.68 23.91 23.04 23.26 628,974 -0.24(-1.02%)
Dec 10, 2008 22.79 23.69 22.79 23.50 383,785 +0.63(+2.74%)
Dec 09, 2008 23.16 23.41 22.82 22.87 308,646 -0.28(-1.19%)
Dec 08, 2008 22.59 24.47 22.59 23.14 1,087,587 +0.90(+4.03%)
Dec 05, 2008 21.53 22.31 20.94 22.25 212,255 +0.37(+1.67%)
Dec 04, 2008 21.87 22.26 21.38 21.88 355,702 -0.40(-1.81%)
Dec 03, 2008 21.45 22.32 21.29 22.29 288,638 +0.25(+1.12%)
Dec 02, 2008 21.64 22.05 21.30 22.04 425,807 +1.02(+4.83%)
Dec 01, 2008 22.66 22.66 20.92 21.02 1,101,452 -1.94(-8.46%)
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%)
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.