Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

81.08 -0.95 (-1.16%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.43 29.57 28.62 28.73 149,295 -0.53(-1.81%)
Jan 29, 2009 29.78 29.96 29.18 29.26 1,256,286 -1.28(-4.19%)
Jan 28, 2009 30.25 30.66 30.11 30.54 93,615 +1.06(+3.60%)
Jan 27, 2009 29.25 29.64 29.15 29.48 168,025 +0.46(+1.59%)
Jan 26, 2009 28.75 29.43 28.63 29.02 350,242 +0.36(+1.26%)
Jan 23, 2009 28.04 28.84 27.70 28.66 351,174 +0.13(+0.46%)
Jan 22, 2009 28.63 28.96 28.02 28.53 343,410 -0.68(-2.33%)
Jan 21, 2009 28.28 29.24 28.08 29.21 396,058 +1.24(+4.43%)
Jan 20, 2009 29.51 29.51 27.87 27.97 557,220 -2.01(-6.70%)
Jan 16, 2009 30.43 30.46 29.38 29.98 203,751 +0.24(+0.81%)
Jan 15, 2009 29.82 29.97 28.75 29.74 268,425 +0.15(+0.51%)
Jan 14, 2009 30.00 30.00 29.34 29.59 121,015 -1.03(-3.36%)
Jan 13, 2009 30.64 30.86 30.40 30.62 133,750 -0.31(-1.00%)
Jan 12, 2009 31.59 31.68 30.73 30.93 630,541 -0.73(-2.31%)
Jan 09, 2009 32.48 32.48 31.60 31.66 3,407,323 -0.84(-2.58%)
Jan 08, 2009 32.47 32.63 32.16 32.50 293,699 +0.02(+0.06%)
Jan 07, 2009 33.06 33.15 32.32 32.48 169,415 -0.92(-2.75%)
Jan 06, 2009 33.34 33.63 33.03 33.40 252,892 +0.42(+1.27%)
Jan 05, 2009 32.81 33.26 32.71 32.98 171,775 -0.15(-0.45%)
Jan 02, 2009 32.45 33.21 32.29 33.13 95,959 +0.71(+2.19%)
Dec 31, 2008 31.80 32.65 31.79 32.42 221,652 +0.50(+1.57%)
Dec 30, 2008 31.02 31.92 31.02 31.92 202,494 +0.93(+3.00%)
Dec 29, 2008 31.41 31.47 30.67 30.99 697,032 -0.19(-0.61%)
Dec 26, 2008 31.18 31.22 30.92 31.18 181,349 +0.23(+0.74%)
Dec 24, 2008 30.76 32.46 30.71 30.95 246,096 +0.23(+0.75%)
Dec 23, 2008 31.05 31.32 30.53 30.72 739,180 -0.42(-1.35%)
Dec 22, 2008 31.65 31.65 30.61 31.14 466,236 -0.48(-1.51%)
Dec 19, 2008 31.70 32.15 31.35 31.62 300,061 +0.04(+0.13%)
Dec 18, 2008 32.28 32.66 31.52 31.58 502,512 -1.17(-3.57%)
Dec 17, 2008 32.62 33.09 32.37 32.75 388,800 -0.17(-0.52%)
Dec 16, 2008 31.11 33.10 31.11 32.92 1,999,777 +1.77(+5.68%)
Dec 15, 2008 31.43 31.46 30.71 31.15 162,345 -0.17(-0.54%)
Dec 12, 2008 30.60 31.51 30.13 31.32 607,753 +0.19(+0.61%)
Dec 11, 2008 31.70 32.00 30.84 31.13 469,885 -0.32(-1.02%)
Dec 10, 2008 30.50 31.71 30.50 31.45 286,713 +0.84(+2.74%)
Dec 09, 2008 31.00 31.34 30.54 30.61 230,579 -0.37(-1.19%)
Dec 08, 2008 30.24 32.75 30.24 30.98 812,499 +1.20(+4.03%)
Dec 05, 2008 28.82 29.87 28.03 29.78 158,569 +0.49(+1.67%)
Dec 04, 2008 29.28 29.80 28.62 29.29 265,733 -0.54(-1.81%)
Dec 03, 2008 28.71 29.88 28.50 29.83 215,632 +0.33(+1.12%)
Dec 02, 2008 28.97 29.51 28.52 29.50 318,106 +1.36(+4.83%)
Dec 01, 2008 30.33 30.33 28.00 28.14 822,857 -2.60(-8.46%)
Nov 28, 2008 30.37 30.75 30.01 30.74 188,062 +0.10(+0.33%)
Nov 26, 2008 29.15 31.06 29.03 30.64 601,389 +0.74(+2.47%)
Nov 25, 2008 30.28 31.37 29.00 29.90 623,584 +0.04(+0.13%)
Nov 24, 2008 28.22 30.42 28.22 29.86 106,273 +2.03(+7.29%)
Nov 21, 2008 26.21 28.06 26.21 27.83 124,496 +1.56(+5.94%)
Nov 20, 2008 27.28 28.18 26.20 26.27 115,521 -1.86(-6.61%)
Nov 19, 2008 29.79 30.00 27.85 28.13 2,424,708 -1.59(-5.35%)
Nov 18, 2008 29.52 30.20 29.02 29.72 160,589 -0.28(-0.93%)
Nov 17, 2008 30.47 30.64 29.50 30.00 138,771 -0.34(-1.12%)
Nov 14, 2008 30.76 31.61 30.22 30.34 103,338 -1.66(-5.19%)
Nov 13, 2008 30.05 32.00 28.58 32.00 388,844 +2.10(+7.02%)
Nov 12, 2008 30.61 31.00 29.69 29.90 78,944 -1.73(-5.47%)
Nov 11, 2008 31.25 32.11 30.99 31.63 37,129 -0.84(-2.59%)
Nov 10, 2008 33.15 33.31 31.89 32.47 64,890 -0.34(-1.04%)
Nov 07, 2008 31.76 32.81 31.76 32.81 36,702 +1.55(+4.96%)
Nov 06, 2008 32.82 33.13 31.16 31.26 64,945 -2.19(-6.55%)
Nov 05, 2008 35.17 35.17 33.44 33.45 299,555 -1.86(-5.27%)
Nov 04, 2008 34.21 35.40 34.21 35.31 84,532 +1.81(+5.40%)
Nov 03, 2008 33.70 33.80 33.10 33.50 143,045 -0.19(-0.56%)
Oct 31, 2008 32.79 33.83 32.36 33.69 134,011 +0.48(+1.45%)
Oct 30, 2008 32.45 33.30 32.29 33.21 62,515 +1.50(+4.73%)
Oct 29, 2008 31.55 32.88 31.24 31.71 342,824 +0.51(+1.63%)
Oct 28, 2008 29.44 31.20 28.63 31.20 244,553 +3.01(+10.68%)
Oct 27, 2008 28.80 29.67 28.18 28.19 252,989 -1.42(-4.80%)
Oct 24, 2008 29.64 30.11 26.64 29.61 72,417 -1.35(-4.35%)
Oct 23, 2008 30.78 31.54 29.80 30.96 126,608 +0.19(+0.60%)
Oct 22, 2008 32.28 32.28 30.00 30.77 75,012 -2.42(-7.29%)
Oct 21, 2008 34.15 34.19 33.10 33.19 53,885 -1.48(-4.27%)
Oct 20, 2008 33.19 34.67 33.19 34.67 65,560 +1.89(+5.77%)
Oct 17, 2008 32.65 34.23 32.10 32.78 64,118 -0.53(-1.59%)
Oct 16, 2008 32.15 33.41 30.77 33.31 29,609 +1.24(+3.87%)
Oct 15, 2008 35.03 35.20 32.00 32.07 72,030 -3.38(-9.53%)
Oct 14, 2008 36.46 37.61 35.00 35.45 124,519 -0.23(-0.64%)
Oct 13, 2008 32.74 35.68 32.74 35.68 63,945 +3.94(+12.41%)
Oct 10, 2008 31.30 32.80 29.83 31.74 134,913 -0.70(-2.15%)
Oct 09, 2008 35.08 35.45 32.25 32.44 30,170 -2.15(-6.22%)
Oct 08, 2008 34.57 35.63 33.36 34.59 24,845 -0.76(-2.15%)
Oct 07, 2008 37.90 37.90 35.31 35.35 165,930 -1.65(-4.46%)
Oct 06, 2008 38.05 38.05 35.45 37.00 126,778 -2.00(-5.13%)
Oct 03, 2008 39.70 41.24 38.81 39.00 124,593 -0.72(-1.81%)
Oct 02, 2008 41.20 41.20 39.67 39.72 25,258 -1.74(-4.20%)
Oct 01, 2008 41.21 41.65 40.71 41.46 82,384 +0.17(+0.41%)
Sep 30, 2008 40.19 41.55 40.19 41.29 114,579 +1.46(+3.67%)
Sep 29, 2008 42.85 43.53 39.45 39.83 71,776 -4.11(-9.35%)
Sep 26, 2008 43.60 43.94 43.18 43.94 103,866 -0.23(-0.51%)
Sep 25, 2008 43.51 44.26 43.51 44.17 27,609 +1.02(+2.35%)
Sep 24, 2008 43.35 43.56 42.98 43.15 71,696 -0.02(-0.05%)
Sep 23, 2008 43.90 44.09 43.04 43.17 53,712 -0.95(-2.15%)
Sep 22, 2008 45.52 45.52 44.12 44.12 49,478 -0.96(-2.13%)
Sep 19, 2008 47.93 49.55 43.40 45.08 103,567 +2.38(+5.57%)
Sep 18, 2008 42.64 42.96 40.64 42.70 25,841 +1.62(+3.94%)
Sep 17, 2008 42.60 42.60 41.05 41.08 62,324 -1.85(-4.31%)
Sep 16, 2008 41.81 42.93 41.69 42.93 37,085 +0.31(+0.73%)
Sep 15, 2008 43.51 43.72 42.47 42.62 1,914,984 -2.11(-4.72%)
Sep 12, 2008 44.25 44.85 44.07 44.73 17,601 +0.52(+1.18%)
Sep 11, 2008 43.67 44.21 43.00 44.21 22,044 -0.03(-0.07%)
Sep 10, 2008 44.17 44.40 43.84 44.24 855,819 +0.65(+1.49%)
Sep 09, 2008 44.90 45.05 43.59 43.59 9,808 -1.29(-2.87%)
Sep 08, 2008 45.80 46.03 44.69 44.88 28,199 +0.48(+1.08%)
Sep 05, 2008 44.45 44.52 43.62 44.40 51,575 -0.17(-0.38%)
Sep 04, 2008 46.18 46.18 44.57 44.57 370,726 -1.21(-2.65%)
Sep 03, 2008 46.33 46.37 45.73 45.78 26,634 -0.64(-1.38%)
Sep 02, 2008 46.96 47.11 46.27 46.42 17,590 -0.64(-1.36%)
Aug 29, 2008 47.43 47.45 47.03 47.06 25,075 -0.22(-0.47%)
Aug 28, 2008 46.93 47.28 46.93 47.28 13,587 +0.58(+1.24%)
Aug 27, 2008 46.53 47.76 46.37 46.70 21,688 +0.33(+0.71%)
Aug 26, 2008 46.07 46.37 46.07 46.37 5,713 +0.22(+0.48%)
Aug 25, 2008 46.79 46.79 46.03 46.15 40,676 -0.79(-1.68%)
Aug 22, 2008 46.78 47.06 46.78 46.94 7,838 +0.16(+0.34%)
Aug 21, 2008 46.44 46.87 46.37 46.78 76,529 +0.47(+1.01%)
Aug 20, 2008 46.18 46.53 46.05 46.31 7,834 +0.27(+0.59%)
Aug 19, 2008 46.13 46.19 45.91 46.04 28,497 -0.58(-1.24%)
Aug 18, 2008 47.15 47.15 46.47 46.62 4,405 -0.43(-0.91%)
Aug 15, 2008 47.13 47.19 46.91 47.05 21,483 -0.19(-0.40%)
Aug 14, 2008 47.00 47.30 47.00 47.24 2,585 +0.04(+0.08%)
Aug 13, 2008 47.15 47.34 46.78 47.20 8,182 -0.23(-0.48%)
Aug 12, 2008 47.79 47.84 47.37 47.43 76,389 -0.37(-0.77%)
Aug 11, 2008 47.79 47.86 47.79 47.80 5,257 +0.07(+0.15%)
Aug 08, 2008 46.92 47.79 46.92 47.73 43,767 +0.53(+1.12%)
Aug 07, 2008 47.92 47.92 47.13 47.20 41,812 -0.92(-1.91%)
Aug 06, 2008 47.79 48.12 47.65 48.12 8,179 +0.54(+1.13%)
Aug 05, 2008 47.32 47.62 47.09 47.58 30,290 +0.76(+1.63%)
Aug 04, 2008 47.06 47.13 46.70 46.82 15,524 -0.48(-1.01%)
Aug 01, 2008 47.80 47.80 47.27 47.30 13,868 -0.56(-1.17%)
Jul 31, 2008 48.03 48.32 47.86 47.86 9,280 -0.12(-0.25%)
Jul 30, 2008 47.95 48.24 47.68 47.98 39,435 +0.28(+0.59%)
Jul 29, 2008 47.70 47.77 47.13 47.70 15,686 +0.53(+1.12%)
Jul 28, 2008 47.69 47.89 47.17 47.17 43,850 -0.57(-1.20%)
Jul 25, 2008 47.75 48.01 47.70 47.74 25,462 -0.01(-0.02%)
Jul 24, 2008 48.81 48.81 47.75 47.75 13,171 -1.03(-2.11%)
Jul 23, 2008 48.61 48.98 48.61 48.78 4,055 +0.65(+1.35%)
Jul 22, 2008 48.00 48.20 47.81 48.13 17,725 -0.02(-0.04%)
Jul 21, 2008 49.15 49.15 48.14 48.15 306,901 +0.21(+0.44%)
Jul 18, 2008 50.61 50.61 47.53 47.94 5,907 +0.04(+0.08%)
Jul 17, 2008 48.03 48.13 47.68 47.90 123,389 +0.63(+1.33%)
Jul 16, 2008 46.56 47.35 46.43 47.27 639,930 +0.45(+0.96%)
Jul 15, 2008 47.00 47.02 46.15 46.82 22,679 -0.49(-1.04%)
Jul 14, 2008 47.83 47.93 47.15 47.31 1,231,165 -0.19(-0.40%)
Jul 11, 2008 47.59 47.85 47.06 47.50 539,405 -0.35(-0.73%)
Jul 10, 2008 47.85 48.16 47.56 47.85 30,958 -0.16(-0.34%)
Jul 09, 2008 48.44 48.91 47.70 48.01 113,618 -0.11(-0.23%)
Jul 08, 2008 47.75 48.12 47.25 48.12 3,073 -0.14(-0.29%)
Jul 07, 2008 47.01 50.70 47.00 48.26 14,846 +0.19(+0.40%)
Jul 04, 2008 48.40 48.40 47.95 48.07 5,598 +0.00(+0.00%)
Jul 03, 2008 48.40 48.40 47.95 48.07 5,598 -0.20(-0.41%)
Jul 02, 2008 49.29 49.29 48.18 48.27 8,085 -0.77(-1.57%)
Jul 01, 2008 48.81 49.28 48.40 49.04 40,013 -0.38(-0.77%)
Jun 30, 2008 49.46 49.86 49.41 49.42 61,180 +0.19(+0.39%)
Jun 27, 2008 49.21 49.35 48.90 49.23 5,484 +0.09(+0.18%)
Jun 26, 2008 50.23 50.23 49.14 49.14 21,943 -1.26(-2.50%)
Jun 25, 2008 50.16 50.49 50.16 50.40 1,800 +0.54(+1.08%)
Jun 24, 2008 50.00 50.47 49.74 49.86 49,475 -0.50(-0.99%)
Jun 23, 2008 50.07 50.36 50.00 50.36 11,240 +0.17(+0.34%)
Jun 20, 2008 50.71 51.49 50.12 50.19 35,604 -0.36(-0.71%)
Jun 19, 2008 51.13 51.13 50.55 50.55 76,301 -0.68(-1.33%)
Jun 18, 2008 51.50 51.50 51.13 51.23 9,725 -0.37(-0.72%)
Jun 17, 2008 51.50 51.78 51.50 51.60 9,325 -0.01(-0.02%)
Jun 16, 2008 51.32 51.68 51.32 51.61 3,260 +0.34(+0.66%)
Jun 13, 2008 50.92 51.29 50.92 51.27 3,840 +0.35(+0.69%)
Jun 12, 2008 50.78 51.26 50.76 50.92 13,784 +0.03(+0.06%)
Jun 11, 2008 51.56 51.56 50.89 50.89 1,858 -0.62(-1.21%)
Jun 10, 2008 51.47 51.81 51.41 51.51 7,174 -0.51(-0.98%)
Jun 09, 2008 52.33 52.49 52.00 52.02 4,296 -0.32(-0.61%)
Jun 06, 2008 53.34 53.34 52.34 52.34 9,450 -1.42(-2.64%)
Jun 05, 2008 52.85 53.76 52.85 53.76 15,411 +1.13(+2.15%)
Jun 04, 2008 52.78 53.05 52.62 52.63 2,830 -0.54(-1.02%)
Jun 03, 2008 53.30 53.77 52.67 53.17 18,618 -0.13(-0.24%)
Jun 02, 2008 53.69 53.77 53.13 53.30 45,478 -0.41(-0.76%)
May 30, 2008 54.35 54.35 53.70 53.71 43,219 -0.06(-0.11%)
May 29, 2008 53.44 54.91 53.28 53.77 246,696 +0.33(+0.62%)
May 28, 2008 53.23 53.45 53.11 53.44 4,768 -0.01(-0.02%)
May 27, 2008 54.60 54.60 52.73 53.45 3,939 +0.41(+0.77%)
May 26, 2008 53.88 53.90 52.10 53.04 13,751 +0.00(+0.00%)
May 23, 2008 53.88 53.90 52.10 53.04 13,751 -0.84(-1.56%)
May 22, 2008 54.00 54.14 53.65 53.88 11,361 +0.08(+0.16%)
May 21, 2008 54.45 54.52 53.77 53.80 12,114 -0.37(-0.69%)
May 20, 2008 54.63 54.63 54.17 54.17 296,164 -0.54(-0.99%)
May 19, 2008 54.60 55.24 54.60 54.71 12,265 -0.02(-0.04%)
May 16, 2008 54.54 54.73 54.37 54.73 4,380 +0.46(+0.85%)
May 15, 2008 53.99 54.27 53.99 54.27 8,364 +0.57(+1.06%)
May 14, 2008 53.96 54.11 53.70 53.70 19,374 +0.12(+0.22%)
May 13, 2008 53.44 54.10 53.23 53.58 281,372 +0.06(+0.11%)
May 12, 2008 53.12 53.52 53.12 53.52 2,607 +0.54(+1.02%)
May 09, 2008 52.65 52.98 52.65 52.98 1,000 -0.23(-0.43%)
May 08, 2008 53.21 54.10 53.18 53.21 189,473 +0.18(+0.34%)
May 07, 2008 53.87 53.87 53.00 53.03 5,241 -0.90(-1.67%)
May 06, 2008 53.42 53.93 53.39 53.93 2,140 +0.36(+0.68%)
May 05, 2008 53.51 53.57 53.40 53.57 4,453 +0.15(+0.28%)
May 02, 2008 53.50 53.73 53.32 53.42 15,383 +0.33(+0.62%)
May 01, 2008 52.65 53.19 52.57 53.09 6,233 -0.16(-0.30%)
Apr 30, 2008 52.73 53.83 52.72 53.25 9,675 +0.71(+1.35%)
Apr 29, 2008 53.01 53.01 52.30 52.54 13,595 -0.61(-1.15%)
Apr 28, 2008 53.50 53.50 52.96 53.15 16,024 +0.43(+0.82%)
Apr 25, 2008 52.88 52.88 52.57 52.72 1,661 +0.21(+0.40%)
Apr 24, 2008 52.00 52.64 52.00 52.51 7,079 +0.02(+0.04%)
Apr 23, 2008 52.60 52.84 52.18 52.49 21,425 +0.13(+0.25%)
Apr 22, 2008 52.36 52.70 52.13 52.36 3,515 -0.48(-0.91%)
Apr 21, 2008 56.26 60.45 52.47 52.84 59,058 +0.24(+0.46%)
Apr 18, 2008 53.28 53.28 52.20 52.60 9,682 +0.57(+1.10%)
Apr 17, 2008 51.68 52.90 51.65 52.03 16,394 +0.69(+1.34%)
Apr 16, 2008 51.19 51.80 51.19 51.34 2,843 +0.69(+1.36%)
Apr 15, 2008 50.60 50.65 50.41 50.65 3,027 +0.14(+0.28%)
Apr 14, 2008 51.19 51.19 50.40 50.51 3,899 +0.20(+0.40%)
Apr 11, 2008 50.82 50.82 50.31 50.31 526 -0.81(-1.58%)
Apr 10, 2008 51.50 51.50 50.84 51.12 6,835 +0.00(+0.00%)
Apr 09, 2008 51.32 51.32 51.03 51.12 4,257 -0.97(-1.86%)
Apr 08, 2008 51.33 52.09 51.33 52.09 730 +0.32(+0.62%)
Apr 07, 2008 52.99 52.99 51.25 51.77 11,255 +0.30(+0.59%)
Apr 04, 2008 54.95 54.95 51.47 51.47 9,830 -0.03(-0.06%)
Apr 03, 2008 52.01 59.70 50.95 51.50 29,013 +0.29(+0.57%)
Apr 02, 2008 51.12 51.40 51.05 51.21 10,699 +0.56(+1.10%)
Apr 01, 2008 50.25 50.65 50.16 50.65 584 +1.33(+2.70%)
Mar 31, 2008 99523 50.00 49.32 49.32 400 -0.78(-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.