Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.03 -1.16 (-1.31%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

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