Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

82.03 -0.37 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.66 40.87 39.61 39.65 124,448 -1.42(-3.46%)
Oct 29, 2009 40.41 41.13 40.26 41.07 97,426 +1.19(+2.98%)
Oct 28, 2009 40.73 40.80 39.77 39.88 726,590 -1.19(-2.90%)
Oct 27, 2009 41.43 41.43 41.00 41.07 99,269 -0.20(-0.48%)
Oct 26, 2009 41.85 42.31 41.19 41.27 143,678 -0.46(-1.10%)
Oct 23, 2009 41.97 42.56 41.70 41.73 29,769 -0.73(-1.72%)
Oct 22, 2009 42.04 42.55 41.74 42.46 37,482 +0.43(+1.02%)
Oct 21, 2009 42.06 42.70 42.02 42.03 102,425 -0.19(-0.45%)
Oct 20, 2009 41.97 42.61 41.97 42.22 79,910 -0.27(-0.64%)
Oct 19, 2009 42.31 42.57 42.07 42.49 125,356 +0.46(+1.09%)
Oct 16, 2009 41.93 42.10 41.70 42.03 80,526 -0.39(-0.92%)
Oct 15, 2009 42.04 42.42 42.02 42.42 123,516 +0.16(+0.38%)
Oct 14, 2009 42.25 42.27 41.91 42.26 546,577 +0.85(+2.05%)
Oct 13, 2009 41.58 41.58 41.16 41.41 214,855 +0.03(+0.07%)
Oct 12, 2009 41.70 41.78 41.36 41.38 183,405 -0.01(-0.02%)
Oct 09, 2009 41.27 41.39 41.16 41.39 48,839 +0.05(+0.12%)
Oct 08, 2009 41.30 41.50 41.04 41.34 187,775 +0.53(+1.30%)
Oct 07, 2009 40.79 40.83 40.51 40.81 291,724 +0.13(+0.32%)
Oct 06, 2009 40.54 40.94 40.41 40.68 838,763 +0.68(+1.70%)
Oct 05, 2009 39.64 40.06 39.52 40.00 55,077 +0.63(+1.60%)
Oct 02, 2009 39.06 39.68 38.99 39.37 169,327 -0.32(-0.81%)
Oct 01, 2009 40.65 40.66 39.69 39.69 1,058,752 -1.06(-2.60%)
Sep 30, 2009 40.98 41.00 40.31 40.75 48,166 -0.05(-0.12%)
Sep 29, 2009 40.72 40.95 40.55 40.80 134,509 +0.03(+0.08%)
Sep 28, 2009 40.31 40.95 40.30 40.77 58,673 +0.52(+1.28%)
Sep 25, 2009 40.34 40.56 40.14 40.25 41,226 -0.21(-0.52%)
Sep 24, 2009 41.07 41.26 40.25 40.46 218,292 -0.44(-1.08%)
Sep 23, 2009 41.57 41.67 40.90 40.90 152,068 -0.48(-1.16%)
Sep 22, 2009 41.39 41.48 41.17 41.38 127,537 +0.48(+1.17%)
Sep 21, 2009 40.80 40.97 40.58 40.90 41,233 -0.35(-0.85%)
Sep 18, 2009 41.21 41.37 41.04 41.25 1,410,579 +0.05(+0.12%)
Sep 17, 2009 41.33 42.15 41.00 41.20 55,121 -0.12(-0.29%)
Sep 16, 2009 41.11 41.36 40.83 41.32 157,035 +0.74(+1.82%)
Sep 15, 2009 40.43 40.70 40.20 40.58 1,885,910 +0.16(+0.40%)
Sep 14, 2009 39.82 40.48 39.69 40.42 61,052 +0.09(+0.22%)
Sep 11, 2009 40.52 40.57 40.22 40.33 51,959 -0.05(-0.12%)
Sep 10, 2009 39.97 40.38 39.78 40.38 439,949 +0.45(+1.13%)
Sep 09, 2009 39.81 40.09 39.67 39.93 94,364 +0.39(+0.99%)
Sep 08, 2009 39.77 39.83 39.44 39.54 696,763 +0.62(+1.59%)
Sep 04, 2009 38.56 38.99 38.39 38.92 29,669 +0.54(+1.41%)
Sep 03, 2009 38.29 38.38 38.07 38.38 29,424 +0.31(+0.81%)
Sep 02, 2009 37.80 38.23 37.68 38.07 87,535 +0.03(+0.08%)
Sep 01, 2009 38.84 39.12 38.00 38.04 56,000 -0.82(-2.11%)
Aug 31, 2009 39.09 39.09 38.73 38.86 46,090 -0.45(-1.14%)
Aug 28, 2009 39.51 39.66 39.12 39.31 233,005 +0.00(+0.00%)
Aug 27, 2009 39.21 39.43 38.67 39.31 99,642 +0.13(+0.33%)
Aug 26, 2009 39.01 39.20 38.84 39.18 78,416 -0.13(-0.33%)
Aug 25, 2009 39.50 39.66 39.24 39.31 136,912 +0.17(+0.43%)
Aug 24, 2009 39.30 39.50 39.03 39.14 100,719 +0.00(+0.00%)
Aug 21, 2009 38.75 39.20 38.75 39.14 76,079 +0.77(+2.01%)
Aug 20, 2009 38.04 38.51 38.04 38.37 66,979 +0.37(+0.97%)
Aug 19, 2009 37.30 38.09 37.30 38.00 85,008 +0.42(+1.12%)
Aug 18, 2009 37.30 37.77 37.30 37.58 145,091 +0.43(+1.16%)
Aug 17, 2009 37.58 37.99 37.00 37.15 147,306 -1.22(-3.18%)
Aug 14, 2009 38.76 38.80 38.03 38.37 73,033 -0.35(-0.90%)
Aug 13, 2009 38.67 38.77 38.28 38.72 215,237 +0.45(+1.18%)
Aug 12, 2009 37.82 38.53 37.82 38.27 231,355 +0.43(+1.14%)
Aug 11, 2009 38.12 38.12 37.69 37.84 351,842 -0.34(-0.89%)
Aug 10, 2009 38.34 38.39 38.00 38.18 154,296 -0.29(-0.75%)
Aug 07, 2009 38.61 38.68 38.17 38.47 126,749 +0.29(+0.76%)
Aug 06, 2009 38.62 38.62 37.91 38.18 120,129 -0.26(-0.68%)
Aug 05, 2009 38.58 38.59 38.06 38.44 86,532 -0.11(-0.29%)
Aug 04, 2009 38.31 38.66 38.26 38.55 62,313 -0.09(-0.23%)
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.