Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.76 +0.67 (+0.77%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.39 21.39 19.81 19.92 59,027 -0.22(-1.11%)
Feb 26, 2009 20.63 20.78 20.14 20.14 137,577 -0.18(-0.91%)
Feb 25, 2009 20.53 20.74 20.09 20.32 191,341 -0.35(-1.67%)
Feb 24, 2009 20.08 20.77 19.92 20.67 530,375 +0.73(+3.66%)
Feb 23, 2009 20.84 20.94 19.89 19.94 186,018 -0.68(-3.28%)
Feb 20, 2009 20.35 20.88 20.32 20.61 118,270 -0.26(-1.25%)
Feb 19, 2009 21.47 21.56 20.85 20.88 141,867 -0.17(-0.80%)
Feb 18, 2009 20.49 21.27 20.49 21.04 271,140 -0.15(-0.69%)
Feb 17, 2009 21.60 21.60 21.09 21.19 174,412 -1.06(-4.76%)
Feb 13, 2009 22.47 22.53 22.22 22.25 132,945 -0.28(-1.26%)
Feb 12, 2009 21.80 22.53 21.80 22.53 201,345 +0.05(+0.21%)
Feb 11, 2009 22.46 22.66 22.22 22.49 157,721 +0.15(+0.65%)
Feb 10, 2009 23.17 23.36 22.17 22.34 213,987 -1.07(-4.59%)
Feb 09, 2009 23.45 23.56 23.25 23.42 35,507 +0.02(+0.07%)
Feb 06, 2009 22.98 23.51 22.86 23.40 128,849 +0.61(+2.70%)
Feb 05, 2009 22.31 22.95 22.20 22.79 362,615 +0.26(+1.16%)
Feb 04, 2009 22.46 22.91 22.37 22.53 235,676 +0.05(+0.24%)
Feb 03, 2009 22.22 22.61 21.99 22.47 193,396 +0.45(+2.02%)
Feb 02, 2009 21.84 22.11 21.69 22.03 81,785 -0.03(-0.14%)
Jan 30, 2009 22.60 22.70 21.97 22.06 194,454 -0.41(-1.81%)
Jan 29, 2009 22.86 23.00 22.40 22.46 1,636,292 -0.98(-4.19%)
Jan 28, 2009 23.22 23.54 23.12 23.45 121,932 +0.81(+3.60%)
Jan 27, 2009 22.46 22.76 22.38 22.63 218,849 +0.35(+1.59%)
Jan 26, 2009 22.07 22.60 21.98 22.28 456,184 +0.28(+1.26%)
Jan 23, 2009 21.53 22.14 21.27 22.00 457,398 +0.10(+0.46%)
Jan 22, 2009 21.98 22.23 21.51 21.90 447,285 -0.52(-2.33%)
Jan 21, 2009 21.71 22.45 21.56 22.43 515,859 +0.95(+4.43%)
Jan 20, 2009 22.66 22.66 21.40 21.47 725,770 -1.54(-6.70%)
Jan 16, 2009 23.36 23.39 22.56 23.02 265,382 +0.18(+0.81%)
Jan 15, 2009 22.89 23.01 22.07 22.83 349,619 +0.12(+0.51%)
Jan 14, 2009 23.03 23.03 22.53 22.72 157,620 -0.79(-3.36%)
Jan 13, 2009 23.52 23.69 23.34 23.51 174,207 -0.24(-1.00%)
Jan 12, 2009 24.25 24.32 23.59 23.75 821,269 -0.56(-2.31%)
Jan 09, 2009 24.94 24.94 24.26 24.31 4,437,982 -0.64(-2.58%)
Jan 08, 2009 24.93 25.05 24.69 24.95 382,538 +0.02(+0.06%)
Jan 07, 2009 25.38 25.45 24.81 24.94 220,660 -0.71(-2.75%)
Jan 06, 2009 25.60 25.82 25.36 25.64 329,387 +0.32(+1.27%)
Jan 05, 2009 25.19 25.54 25.11 25.32 223,734 -0.12(-0.45%)
Jan 02, 2009 24.91 25.50 24.79 25.44 124,985 +0.55(+2.19%)
Dec 31, 2008 24.41 25.07 24.41 24.89 288,698 +0.38(+1.57%)
Dec 30, 2008 23.82 24.51 23.82 24.51 263,745 +0.71(+3.00%)
Dec 29, 2008 24.12 24.16 23.55 23.79 907,872 -0.15(-0.61%)
Dec 26, 2008 23.94 23.97 23.74 23.94 236,204 +0.18(+0.74%)
Dec 24, 2008 23.62 24.92 23.58 23.76 320,536 +0.18(+0.75%)
Dec 23, 2008 23.84 24.05 23.44 23.59 962,769 -0.32(-1.35%)
Dec 22, 2008 24.30 24.30 23.50 23.91 607,264 -0.37(-1.52%)
Dec 19, 2008 24.34 24.68 24.07 24.28 390,824 +0.03(+0.13%)
Dec 18, 2008 24.78 25.08 24.20 24.25 654,513 -0.90(-3.57%)
Dec 17, 2008 25.04 25.41 24.85 25.14 506,405 -0.13(-0.52%)
Dec 16, 2008 23.89 25.41 23.89 25.27 2,604,677 +1.36(+5.68%)
Dec 15, 2008 24.13 24.15 23.58 23.92 211,451 -0.13(-0.54%)
Dec 12, 2008 23.49 24.19 23.13 24.05 791,588 +0.15(+0.61%)
Dec 11, 2008 24.34 24.57 23.68 23.90 612,017 -0.25(-1.02%)
Dec 10, 2008 23.42 24.35 23.42 24.15 373,439 +0.64(+2.74%)
Dec 09, 2008 23.80 24.06 23.45 23.50 300,325 -0.28(-1.19%)
Dec 08, 2008 23.22 25.14 23.22 23.79 1,058,266 +0.92(+4.03%)
Dec 05, 2008 22.13 22.93 21.52 22.86 206,533 +0.38(+1.67%)
Dec 04, 2008 22.48 22.88 21.97 22.49 346,112 -0.41(-1.81%)
Dec 03, 2008 22.04 22.94 21.88 22.90 280,857 +0.25(+1.12%)
Dec 02, 2008 22.24 22.66 21.89 22.65 414,327 +1.04(+4.83%)
Dec 01, 2008 23.29 23.29 21.50 21.60 1,071,757 -2.00(-8.46%)
Nov 28, 2008 23.32 23.61 23.04 23.60 244,947 +0.08(+0.33%)
Nov 26, 2008 22.38 23.85 22.29 23.52 783,299 +0.57(+2.48%)
Nov 25, 2008 23.25 24.08 22.27 22.96 812,208 +0.03(+0.13%)
Nov 24, 2008 21.67 23.36 21.67 22.93 138,418 +1.56(+7.29%)
Nov 21, 2008 20.12 21.54 20.12 21.37 162,154 +1.20(+5.94%)
Nov 20, 2008 20.94 21.63 20.11 20.17 150,464 -1.43(-6.61%)
Nov 19, 2008 22.87 23.03 21.38 21.60 3,158,142 -1.22(-5.35%)
Nov 18, 2008 22.66 23.19 22.28 22.82 209,164 -0.21(-0.93%)
Nov 17, 2008 23.39 23.52 22.65 23.03 180,746 -0.26(-1.12%)
Nov 14, 2008 23.62 24.27 23.20 23.29 134,596 -1.27(-5.19%)
Nov 13, 2008 23.07 24.57 21.94 24.57 506,462 +1.61(+7.02%)
Nov 12, 2008 23.50 23.80 22.79 22.96 102,823 -1.33(-5.47%)
Nov 11, 2008 23.99 24.65 23.79 24.28 48,359 -0.64(-2.59%)
Nov 10, 2008 25.45 25.57 24.48 24.93 84,518 -0.26(-1.04%)
Nov 07, 2008 24.38 25.19 24.38 25.19 47,803 +1.19(+4.96%)
Nov 06, 2008 25.20 25.44 23.92 24.00 84,589 -1.68(-6.55%)
Nov 05, 2008 27.00 27.00 25.67 25.68 390,165 -1.43(-5.27%)
Nov 04, 2008 26.27 27.18 26.27 27.11 110,101 +1.39(+5.40%)
Nov 03, 2008 25.87 25.95 25.41 25.72 186,313 -0.15(-0.56%)
Oct 31, 2008 25.18 25.97 24.84 25.87 174,547 +0.37(+1.45%)
Oct 30, 2008 24.91 25.57 24.79 25.50 81,424 +1.15(+4.73%)
Oct 29, 2008 24.22 25.24 23.98 24.35 446,522 +0.39(+1.63%)
Oct 28, 2008 22.60 23.95 21.98 23.95 318,526 +2.31(+10.68%)
Oct 27, 2008 22.11 22.78 21.64 21.64 329,514 -1.09(-4.80%)
Oct 24, 2008 22.76 23.12 20.45 22.73 94,321 -1.03(-4.35%)
Oct 23, 2008 23.63 24.22 22.88 23.77 164,904 +0.14(+0.60%)
Oct 22, 2008 24.78 24.78 23.03 23.62 97,701 -1.86(-7.29%)
Oct 21, 2008 26.22 26.25 25.41 25.48 70,184 -1.14(-4.27%)
Oct 20, 2008 25.48 26.62 25.48 26.62 85,390 +1.45(+5.77%)
Oct 17, 2008 25.07 26.28 24.65 25.17 83,512 -0.41(-1.59%)
Oct 16, 2008 24.68 25.65 23.62 25.57 38,565 +0.95(+3.87%)
Oct 15, 2008 26.89 27.03 24.57 24.62 93,817 -2.59(-9.53%)
Oct 14, 2008 27.99 28.88 26.87 27.22 162,183 -0.18(-0.64%)
Oct 13, 2008 25.14 27.39 25.14 27.39 83,287 +3.02(+12.41%)
Oct 10, 2008 24.03 25.18 22.90 24.37 175,721 -0.54(-2.15%)
Oct 09, 2008 26.93 27.22 24.76 24.91 39,295 -1.65(-6.22%)
Oct 08, 2008 26.54 27.35 25.61 26.56 32,360 -0.58(-2.15%)
Oct 07, 2008 29.10 29.10 27.11 27.14 216,121 -1.27(-4.46%)
Oct 06, 2008 29.21 29.21 27.22 28.41 165,126 -1.54(-5.13%)
Oct 03, 2008 30.48 31.66 29.80 29.94 162,280 -0.55(-1.81%)
Oct 02, 2008 31.63 31.63 30.45 30.50 32,898 -1.34(-4.20%)
Oct 01, 2008 31.64 31.98 31.26 31.83 107,303 +0.13(+0.41%)
Sep 30, 2008 30.86 31.90 30.86 31.70 149,237 +1.12(+3.67%)
Sep 29, 2008 32.90 33.42 30.29 30.58 93,487 -3.16(-9.35%)
Sep 26, 2008 33.47 33.74 33.15 33.74 135,283 -0.17(-0.51%)
Sep 25, 2008 33.41 33.98 33.41 33.91 35,960 +0.78(+2.35%)
Sep 24, 2008 33.28 33.44 33.00 33.13 93,382 -0.02(-0.05%)
Sep 23, 2008 33.70 33.85 33.04 33.14 69,959 -0.73(-2.15%)
Sep 22, 2008 34.95 34.95 33.87 33.87 64,444 -0.74(-2.13%)
Sep 19, 2008 36.80 38.04 33.32 34.61 134,894 +1.83(+5.57%)
Sep 18, 2008 32.74 32.98 31.20 32.78 33,657 +1.24(+3.94%)
Sep 17, 2008 32.71 32.71 31.52 31.54 81,175 -1.42(-4.31%)
Sep 16, 2008 32.10 32.96 32.01 32.96 48,302 +0.24(+0.73%)
Sep 15, 2008 33.41 33.57 32.61 32.72 2,494,235 -1.62(-4.72%)
Sep 12, 2008 33.97 34.43 33.84 34.34 22,925 +0.40(+1.18%)
Sep 11, 2008 33.53 33.94 33.01 33.94 28,711 -0.02(-0.07%)
Sep 10, 2008 33.91 34.09 33.66 33.97 1,114,690 +0.50(+1.49%)
Sep 09, 2008 34.47 34.59 33.47 33.47 12,774 -0.99(-2.87%)
Sep 08, 2008 35.16 35.34 34.31 34.46 36,728 +0.37(+1.08%)
Sep 05, 2008 34.13 34.18 33.49 34.09 67,175 -0.13(-0.38%)
Sep 04, 2008 35.46 35.46 34.22 34.22 482,864 -0.93(-2.65%)
Sep 03, 2008 35.57 35.60 35.11 35.15 34,690 -0.49(-1.38%)
Sep 02, 2008 36.05 36.17 35.52 35.64 22,910 -0.49(-1.36%)
Aug 29, 2008 36.41 36.43 36.11 36.13 32,659 -0.17(-0.47%)
Aug 28, 2008 36.03 36.30 36.03 36.30 17,696 +0.45(+1.24%)
Aug 27, 2008 35.72 36.67 35.60 35.85 28,248 +0.25(+0.71%)
Aug 26, 2008 35.37 35.60 35.37 35.60 7,441 +0.17(+0.48%)
Aug 25, 2008 35.92 35.92 35.34 35.43 52,979 -0.61(-1.68%)
Aug 22, 2008 35.92 36.13 35.92 36.04 10,208 +0.12(+0.34%)
Aug 21, 2008 35.66 35.99 35.60 35.92 99,677 +0.36(+1.02%)
Aug 20, 2008 35.46 35.72 35.36 35.56 10,203 +0.21(+0.59%)
Aug 19, 2008 35.42 35.46 35.25 35.35 37,116 -0.45(-1.24%)
Aug 18, 2008 36.20 36.20 35.68 35.79 5,737 -0.33(-0.91%)
Aug 15, 2008 36.18 36.23 36.02 36.12 27,981 -0.15(-0.40%)
Aug 14, 2008 36.08 36.32 36.08 36.27 3,366 +0.03(+0.08%)
Aug 13, 2008 36.20 36.35 35.92 36.24 10,656 -0.18(-0.48%)
Aug 12, 2008 36.69 36.73 36.37 36.41 99,495 -0.28(-0.77%)
Aug 11, 2008 36.69 36.75 36.69 36.70 6,847 +0.05(+0.15%)
Aug 08, 2008 36.02 36.69 36.02 36.65 57,005 +0.41(+1.12%)
Aug 07, 2008 36.79 36.79 36.18 36.24 54,459 -0.71(-1.91%)
Aug 06, 2008 36.69 36.94 36.59 36.94 10,653 +0.41(+1.13%)
Aug 05, 2008 36.33 36.56 36.15 36.53 39,452 +0.59(+1.63%)
Aug 04, 2008 36.13 36.18 35.85 35.95 20,219 -0.37(-1.01%)
Aug 01, 2008 36.70 36.70 36.29 36.32 18,062 -0.43(-1.17%)
Jul 31, 2008 36.88 37.10 36.75 36.75 12,087 -0.09(-0.25%)
Jul 30, 2008 36.81 37.04 36.61 36.84 51,363 +0.21(+0.59%)
Jul 29, 2008 36.62 36.68 36.18 36.62 20,430 +0.41(+1.12%)
Jul 28, 2008 36.61 36.77 36.22 36.22 57,113 -0.44(-1.20%)
Jul 25, 2008 36.66 36.86 36.63 36.65 33,163 -0.01(-0.02%)
Jul 24, 2008 37.47 37.47 36.66 36.66 17,155 -0.79(-2.11%)
Jul 23, 2008 37.32 37.61 37.32 37.45 5,281 +0.50(+1.35%)
Jul 22, 2008 36.85 37.01 36.71 36.95 23,086 -0.02(-0.04%)
Jul 21, 2008 37.74 37.74 36.96 36.97 399,733 +0.16(+0.44%)
Jul 18, 2008 38.86 38.86 36.49 36.81 7,693 +0.03(+0.08%)
Jul 17, 2008 36.88 36.95 36.61 36.78 160,712 +0.48(+1.33%)
Jul 16, 2008 35.75 36.35 35.65 36.29 833,498 +0.35(+0.96%)
Jul 15, 2008 36.08 36.10 35.43 35.95 29,539 -0.38(-1.04%)
Jul 14, 2008 36.72 36.80 36.20 36.32 1,603,572 -0.15(-0.40%)
Jul 11, 2008 36.54 36.74 36.13 36.47 702,566 -0.27(-0.73%)
Jul 10, 2008 36.74 36.98 36.51 36.74 40,322 -0.12(-0.34%)
Jul 09, 2008 37.19 37.55 36.62 36.86 147,985 -0.08(-0.23%)
Jul 08, 2008 36.66 36.94 36.28 36.94 4,002 -0.11(-0.29%)
Jul 07, 2008 36.09 38.93 36.08 37.05 19,336 +0.15(+0.40%)
Jul 04, 2008 37.16 37.16 36.81 36.91 7,291 +0.00(+0.00%)
Jul 03, 2008 37.16 37.16 36.81 36.91 7,291 -0.15(-0.41%)
Jul 02, 2008 37.84 37.84 36.99 37.06 10,530 -0.59(-1.57%)
Jul 01, 2008 37.47 37.84 37.16 37.65 52,116 -0.29(-0.77%)
Jun 30, 2008 37.97 38.28 37.94 37.94 79,685 +0.15(+0.39%)
Jun 27, 2008 37.78 37.89 37.54 37.80 7,142 +0.07(+0.18%)
Jun 26, 2008 38.56 38.56 37.73 37.73 28,580 -0.97(-2.50%)
Jun 25, 2008 38.51 38.76 38.51 38.70 2,344 +0.41(+1.08%)
Jun 24, 2008 38.39 38.75 38.19 38.28 64,440 -0.38(-0.99%)
Jun 23, 2008 38.44 38.66 38.39 38.66 14,639 +0.13(+0.34%)
Jun 20, 2008 38.93 39.53 38.48 38.53 46,373 -0.28(-0.71%)
Jun 19, 2008 39.26 39.26 38.81 38.81 99,380 -0.52(-1.33%)
Jun 18, 2008 39.54 39.54 39.26 39.33 12,666 -0.29(-0.72%)
Jun 17, 2008 39.54 39.75 39.54 39.62 12,145 -0.01(-0.02%)
Jun 16, 2008 39.40 39.68 39.40 39.62 4,246 +0.26(+0.66%)
Jun 13, 2008 39.09 39.38 39.09 39.36 5,001 +0.27(+0.69%)
Jun 12, 2008 38.99 39.36 38.97 39.09 17,953 +0.02(+0.06%)
Jun 11, 2008 39.59 39.59 39.07 39.07 2,420 -0.48(-1.21%)
Jun 10, 2008 39.52 39.78 39.47 39.55 9,344 -0.39(-0.98%)
Jun 09, 2008 40.18 40.30 39.92 39.94 5,595 -0.25(-0.61%)
Jun 06, 2008 40.95 40.95 40.18 40.18 12,308 -1.09(-2.64%)
Jun 05, 2008 40.58 41.27 40.58 41.27 20,072 +0.87(+2.15%)
Jun 04, 2008 40.52 40.73 40.40 40.41 3,686 -0.41(-1.02%)
Jun 03, 2008 40.92 41.28 40.44 40.82 24,249 -0.10(-0.24%)
Jun 02, 2008 41.22 41.28 40.79 40.92 59,234 -0.31(-0.76%)
May 30, 2008 41.73 41.73 41.23 41.24 56,292 -0.05(-0.11%)
May 29, 2008 41.03 42.16 40.91 41.28 321,317 +0.25(+0.62%)
May 28, 2008 40.87 41.04 40.78 41.03 6,210 -0.01(-0.02%)
May 27, 2008 41.92 41.92 40.48 41.04 5,130 +0.31(+0.77%)
May 26, 2008 41.37 41.38 40.00 40.72 17,910 +0.00(+0.00%)
May 23, 2008 41.37 41.38 40.00 40.72 17,910 -0.64(-1.56%)
May 22, 2008 41.46 41.57 41.19 41.37 14,797 +0.06(+0.16%)
May 21, 2008 41.80 41.86 41.28 41.30 15,778 -0.29(-0.69%)
May 20, 2008 41.94 41.94 41.59 41.59 385,748 -0.41(-0.99%)
May 19, 2008 41.92 42.41 41.92 42.00 15,974 -0.02(-0.04%)
May 16, 2008 41.87 42.02 41.74 42.02 5,704 +0.35(+0.85%)
May 15, 2008 41.45 41.67 41.45 41.67 10,893 +0.44(+1.06%)
May 14, 2008 41.43 41.54 41.23 41.23 25,234 +0.09(+0.22%)
May 13, 2008 41.03 41.54 40.87 41.14 366,482 +0.05(+0.11%)
May 12, 2008 40.78 41.09 40.78 41.09 3,395 +0.41(+1.02%)
May 09, 2008 40.42 40.68 40.42 40.68 1,302 -0.18(-0.43%)
May 08, 2008 40.85 41.54 40.83 40.85 246,785 +0.14(+0.34%)
May 07, 2008 41.36 41.36 40.69 40.71 6,826 -0.69(-1.67%)
May 06, 2008 41.01 41.41 40.99 41.41 2,787 +0.28(+0.68%)
May 05, 2008 41.08 41.13 41.00 41.13 5,799 +0.12(+0.28%)
May 02, 2008 41.08 41.25 40.94 41.01 20,036 +0.25(+0.62%)
May 01, 2008 40.42 40.84 40.36 40.76 8,118 -0.12(-0.30%)
Apr 30, 2008 40.48 41.33 40.48 40.88 12,601 +0.55(+1.35%)
Apr 29, 2008 40.70 40.70 40.15 40.34 17,707 -0.47(-1.15%)
Apr 28, 2008 41.08 41.08 40.66 40.81 20,871 +0.33(+0.82%)
Apr 25, 2008 40.60 40.60 40.36 40.48 2,163 +0.16(+0.40%)
Apr 24, 2008 39.92 40.42 39.92 40.32 9,220 +0.02(+0.04%)
Apr 23, 2008 40.38 40.57 40.06 40.30 27,905 +0.10(+0.25%)
Apr 22, 2008 40.20 40.46 40.02 40.20 4,578 -0.37(-0.91%)
Apr 21, 2008 43.19 46.41 40.29 40.57 76,922 +0.18(+0.46%)
Apr 18, 2008 40.91 40.91 40.08 40.38 12,610 +0.44(+1.10%)
Apr 17, 2008 39.68 40.61 39.66 39.95 21,352 +0.53(+1.34%)
Apr 16, 2008 39.30 39.77 39.30 39.42 3,702 +0.53(+1.36%)
Apr 15, 2008 38.85 38.89 38.70 38.89 3,942 +0.11(+0.28%)
Apr 14, 2008 39.30 39.30 38.70 38.78 5,078 +0.15(+0.40%)
Apr 11, 2008 39.02 39.02 38.63 38.63 685 -0.62(-1.58%)
Apr 10, 2008 39.54 39.54 39.03 39.25 8,902 +0.00(+0.00%)
Apr 09, 2008 39.40 39.40 39.18 39.25 5,544 -0.74(-1.86%)
Apr 08, 2008 39.41 39.99 39.41 39.99 950 +0.25(+0.62%)
Apr 07, 2008 40.68 40.68 39.35 39.75 14,659 +0.23(+0.59%)
Apr 04, 2008 42.19 42.19 39.52 39.52 12,803 -0.02(-0.06%)
Apr 03, 2008 39.93 45.84 39.12 39.54 37,788 +0.23(+0.57%)
Apr 02, 2008 39.25 39.46 39.19 39.31 13,935 +0.43(+1.10%)
Apr 01, 2008 38.58 38.89 38.51 38.89 760 +1.02(+2.70%)
Mar 31, 2008 76410 38.39 37.87 37.87 520 -0.60(-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.