Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.27 -0.92 (-1.04%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

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