Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.69 +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.83 26.83 26.33 26.48 204,943 -0.21(-0.81%)
Jun 29, 2009 26.63 26.77 26.47 26.70 90,159 +0.19(+0.72%)
Jun 26, 2009 26.55 26.56 26.36 26.50 1,189,463 -0.08(-0.32%)
Jun 25, 2009 26.10 26.60 25.81 26.59 59,196 +0.68(+2.64%)
Jun 24, 2009 26.00 26.28 25.85 25.90 78,403 +0.12(+0.48%)
Jun 23, 2009 25.78 25.87 25.46 25.78 216,619 -0.11(-0.42%)
Jun 22, 2009 26.43 26.46 25.84 25.89 134,400 -0.80(-2.99%)
Jun 19, 2009 26.85 26.89 26.59 26.69 423,932 +0.15(+0.55%)
Jun 18, 2009 26.49 26.73 26.33 26.54 107,978 +0.07(+0.26%)
Jun 17, 2009 26.48 26.68 26.23 26.47 58,257 -0.11(-0.40%)
Jun 16, 2009 26.94 27.04 26.51 26.58 161,892 -0.35(-1.28%)
Jun 15, 2009 27.36 27.36 26.72 26.93 1,091,881 -0.88(-3.17%)
Jun 12, 2009 27.67 27.81 27.49 27.81 190,605 -0.04(-0.14%)
Jun 11, 2009 27.68 28.15 27.65 27.85 3,036,885 +0.35(+1.28%)
Jun 10, 2009 27.81 27.81 27.16 27.49 2,701,551 -0.04(-0.14%)
Jun 09, 2009 27.47 27.56 27.22 27.53 562,676 +0.28(+1.01%)
Jun 08, 2009 27.16 27.40 26.86 27.26 44,944 -0.04(-0.14%)
Jun 05, 2009 27.61 27.65 27.20 27.29 134,937 -0.15(-0.56%)
Jun 04, 2009 27.28 27.49 27.13 27.45 161,007 +0.24(+0.87%)
Jun 03, 2009 27.55 27.55 26.94 27.21 173,115 -0.54(-1.94%)
Jun 02, 2009 27.79 27.92 27.60 27.75 201,244 +0.02(+0.08%)
Jun 01, 2009 27.69 27.89 27.56 27.72 274,915 +0.62(+2.29%)
May 29, 2009 26.94 27.10 26.71 27.10 117,003 +0.52(+1.96%)
May 28, 2009 26.41 26.68 26.17 26.58 230,946 +0.35(+1.32%)
May 27, 2009 26.68 26.83 26.23 26.23 732,984 -0.45(-1.67%)
May 26, 2009 25.87 26.80 25.83 26.68 727,217 +0.57(+2.18%)
May 22, 2009 26.22 26.29 26.00 26.11 94,995 +0.08(+0.29%)
May 21, 2009 26.06 26.12 25.81 26.03 202,426 -0.35(-1.31%)
May 20, 2009 26.57 26.89 26.35 26.38 260,587 +0.08(+0.29%)
May 19, 2009 26.22 26.53 26.13 26.30 143,798 +0.11(+0.41%)
May 18, 2009 25.58 26.20 25.24 26.20 471,219 +0.88(+3.46%)
May 15, 2009 25.63 25.71 25.23 25.32 349,858 -0.18(-0.72%)
May 14, 2009 25.21 25.67 25.18 25.51 50,311 +0.25(+0.97%)
May 13, 2009 25.67 25.67 25.24 25.26 108,392 -0.83(-3.18%)
May 12, 2009 26.08 26.23 25.79 26.09 419,078 +0.13(+0.50%)
May 11, 2009 26.14 26.16 25.89 25.96 95,050 -0.63(-2.37%)
May 08, 2009 26.23 26.70 26.00 26.59 476,529 +0.84(+3.25%)
May 07, 2009 26.29 26.41 25.57 25.75 325,458 -0.41(-1.56%)
May 06, 2009 26.06 26.23 25.69 26.16 335,669 +0.55(+2.13%)
May 05, 2009 25.64 25.79 25.47 25.61 596,368 -0.19(-0.74%)
May 04, 2009 24.96 25.83 24.96 25.80 237,265 +1.14(+4.61%)
May 01, 2009 24.51 24.83 24.41 24.67 67,975 +0.14(+0.56%)
Apr 30, 2009 24.75 24.89 24.36 24.53 540,434 +0.19(+0.79%)
Apr 29, 2009 24.12 24.64 24.05 24.34 93,403 +0.55(+2.32%)
Apr 28, 2009 23.49 23.99 23.46 23.79 181,303 -0.06(-0.26%)
Apr 27, 2009 23.92 24.16 23.76 23.85 190,576 -0.43(-1.77%)
Apr 24, 2009 24.12 24.35 24.00 24.28 450,902 +0.48(+2.03%)
Apr 23, 2009 23.66 23.85 23.41 23.79 264,801 +0.44(+1.87%)
Apr 22, 2009 23.21 23.82 23.21 23.36 424,152 -0.17(-0.72%)
Apr 21, 2009 22.96 23.55 22.93 23.52 83,962 +0.46(+2.00%)
Apr 20, 2009 23.50 23.56 23.05 23.06 121,576 -0.98(-4.09%)
Apr 17, 2009 24.12 24.28 23.95 24.05 291,996 -0.06(-0.25%)
Apr 16, 2009 23.95 24.16 23.67 24.11 75,473 +0.34(+1.42%)
Apr 15, 2009 23.36 23.78 23.36 23.77 132,435 +0.13(+0.55%)
Apr 14, 2009 23.80 23.92 23.53 23.64 247,817 -0.32(-1.35%)
Apr 13, 2009 23.90 23.98 23.45 23.96 46,110 +0.35(+1.50%)
Apr 09, 2009 23.48 23.61 23.37 23.61 71,700 +0.78(+3.43%)
Apr 08, 2009 22.80 23.01 22.69 22.83 55,784 +0.23(+1.02%)
Apr 07, 2009 22.81 22.83 22.22 22.60 155,823 -0.52(-2.26%)
Apr 06, 2009 23.05 23.15 22.80 23.12 570,751 -0.24(-1.02%)
Apr 03, 2009 23.13 23.37 23.01 23.36 273,479 +0.20(+0.86%)
Apr 02, 2009 22.03 23.52 22.03 23.16 73,371 +0.89(+4.00%)
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.