ACWI Ishares MSCI ETF (NQ: ACWI )

100.45 USD -2.31 (-2.25%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.23 32.42 31.73 31.95 414,926 +0.25(+0.79%)
Apr 29, 2009 31.41 32.09 31.33 31.70 71,712 +0.72(+2.32%)
Apr 28, 2009 30.60 31.25 30.56 30.98 139,198 -0.08(-0.26%)
Apr 27, 2009 31.16 31.47 30.95 31.06 146,318 -0.56(-1.77%)
Apr 24, 2009 31.41 31.72 31.26 31.62 346,187 +0.63(+2.03%)
Apr 23, 2009 30.82 31.07 30.49 30.99 203,305 +0.57(+1.87%)
Apr 22, 2009 30.23 31.03 30.23 30.42 325,649 -0.22(-0.72%)
Apr 21, 2009 29.90 30.68 29.87 30.64 64,463 +0.60(+2.00%)
Apr 20, 2009 30.61 30.69 30.02 30.04 93,342 -1.28(-4.09%)
Apr 17, 2009 31.41 31.62 31.20 31.32 224,184 -0.08(-0.25%)
Apr 16, 2009 31.19 31.47 30.83 31.40 57,946 +0.44(+1.42%)
Apr 15, 2009 30.43 30.97 30.43 30.96 101,679 +0.17(+0.55%)
Apr 14, 2009 31.00 31.16 30.65 30.79 190,265 -0.42(-1.35%)
Apr 13, 2009 31.13 31.23 30.55 31.21 35,402 +0.46(+1.50%)
Apr 09, 2009 30.58 30.75 30.44 30.75 55,049 +1.02(+3.43%)
Apr 08, 2009 29.70 29.97 29.55 29.73 42,829 +0.30(+1.02%)
Apr 07, 2009 29.71 29.74 28.94 29.43 119,636 -0.68(-2.26%)
Apr 06, 2009 30.02 30.15 29.70 30.11 438,202 -0.31(-1.02%)
Apr 03, 2009 30.13 30.44 29.97 30.42 209,968 +0.26(+0.86%)
Apr 02, 2009 28.69 30.64 28.69 30.16 56,332 +1.16(+4.00%)
Apr 01, 2009 28.18 29.11 28.03 29.00 1,575,273 +0.67(+2.36%)
Mar 31, 2009 28.23 28.72 28.05 28.33 326,019 +0.53(+1.91%)
Mar 30, 2009 28.49 28.49 27.55 27.80 57,427 -2.00(-6.71%)
Mar 26, 2009 29.45 29.84 29.24 29.80 111,632 +0.64(+2.19%)
Mar 25, 2009 28.94 29.54 28.52 29.16 85,863 +0.37(+1.29%)
Mar 24, 2009 28.82 29.36 28.74 28.79 94,453 -0.80(-2.71%)
Mar 23, 2009 28.87 29.59 27.33 29.59 149,775 +2.10(+7.64%)
Mar 20, 2009 28.00 28.08 27.46 27.49 175,818 -0.45(-1.61%)
Mar 19, 2009 28.73 28.73 27.92 27.94 74,713 -0.17(-0.60%)
Mar 18, 2009 28.71 28.71 26.33 28.11 87,127 +0.59(+2.14%)
Mar 17, 2009 26.73 27.52 26.61 27.52 120,327 +0.81(+3.03%)
Mar 16, 2009 27.15 27.40 26.71 26.71 59,774 +0.14(+0.53%)
Mar 13, 2009 26.60 26.68 26.22 26.57 75,418 +0.15(+0.57%)
Mar 12, 2009 25.52 26.49 25.24 26.42 58,025 +0.87(+3.41%)
Mar 11, 2009 25.82 25.94 25.17 25.55 428,341 +0.11(+0.43%)
Mar 10, 2009 24.71 25.45 24.65 25.44 86,583 +1.51(+6.31%)
Mar 09, 2009 23.74 24.42 23.67 23.93 186,195 -0.37(-1.52%)
Mar 06, 2009 24.70 24.86 23.77 24.30 175,947 -0.05(-0.21%)
Mar 05, 2009 24.68 24.88 24.12 24.35 325,352 -1.02(-4.02%)
Mar 04, 2009 24.96 25.62 24.84 25.37 151,683 +0.88(+3.59%)
Mar 02, 2009 25.40 25.40 24.48 24.49 60,763 -1.45(-5.59%)
Feb 27, 2009 27.86 27.86 25.80 25.94 45,319 -0.29(-1.11%)
Feb 26, 2009 26.87 27.07 26.23 26.23 105,627 -0.24(-0.91%)
Feb 25, 2009 26.74 27.01 26.17 26.47 146,905 -0.45(-1.67%)
Feb 24, 2009 26.16 27.05 25.94 26.92 407,203 +0.95(+3.66%)
Feb 23, 2009 27.14 27.28 25.91 25.97 142,818 -0.88(-3.28%)
Feb 20, 2009 26.50 27.19 26.47 26.85 90,804 -0.34(-1.25%)
Feb 19, 2009 27.97 28.08 27.16 27.19 108,921 -0.22(-0.80%)
Feb 18, 2009 26.69 27.70 26.69 27.41 208,172 -0.19(-0.69%)
Feb 17, 2009 28.13 28.13 27.47 27.60 133,908 -1.38(-4.76%)
Feb 13, 2009 29.27 29.34 28.94 28.98 102,071 -0.37(-1.26%)
Feb 12, 2009 28.39 29.35 28.39 29.35 154,586 +0.06(+0.20%)
Feb 11, 2009 29.25 29.51 28.94 29.29 121,093 +0.19(+0.65%)
Feb 10, 2009 30.18 30.42 28.88 29.10 164,292 -1.40(-4.59%)
Feb 09, 2009 30.54 30.69 30.29 30.50 27,261 +0.02(+0.07%)
Feb 06, 2009 29.93 30.62 29.77 30.48 98,926 +0.80(+2.70%)
Feb 05, 2009 29.06 29.89 28.91 29.68 278,403 +0.34(+1.16%)
Feb 04, 2009 29.26 29.84 29.14 29.34 180,944 +0.07(+0.24%)
Feb 03, 2009 28.94 29.45 28.64 29.27 148,483 +0.58(+2.02%)
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.