Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

79.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.