ACWI Ishares MSCI ETF (NQ: ACWI )

104.88 USD +0.31 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 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 28.17 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%)
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.