ACWI Ishares MSCI ETF (NQ: ACWI )

102.95 USD -0.29 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.09 35.30 34.79 35.30 89,831 +0.68(+1.96%)
May 28, 2009 34.40 34.75 34.08 34.62 177,312 +0.45(+1.32%)
May 27, 2009 34.75 34.94 34.17 34.17 562,759 -0.58(-1.67%)
May 26, 2009 33.70 34.90 33.64 34.75 558,331 +0.74(+2.18%)
May 22, 2009 34.15 34.24 33.86 34.01 72,934 +0.10(+0.29%)
May 21, 2009 33.94 34.02 33.62 33.91 155,416 -0.45(-1.31%)
May 20, 2009 34.61 35.02 34.32 34.36 200,070 +0.10(+0.29%)
May 19, 2009 34.15 34.55 34.03 34.26 110,403 +0.14(+0.41%)
May 18, 2009 33.32 34.12 32.87 34.12 361,785 +1.14(+3.46%)
May 15, 2009 33.38 33.49 32.86 32.98 268,609 -0.24(-0.72%)
May 14, 2009 32.84 33.43 32.80 33.22 38,627 +0.32(+0.97%)
May 13, 2009 33.43 33.43 32.88 32.90 83,220 -1.08(-3.18%)
May 12, 2009 33.97 34.16 33.59 33.98 321,753 +0.17(+0.50%)
May 11, 2009 34.05 34.07 33.72 33.81 72,976 -0.82(-2.37%)
May 08, 2009 34.16 34.77 33.86 34.63 365,862 +1.09(+3.25%)
May 07, 2009 34.24 34.40 33.30 33.54 249,875 -0.53(-1.56%)
May 06, 2009 33.94 34.16 33.46 34.07 257,715 +0.71(+2.13%)
May 05, 2009 33.39 33.59 33.18 33.36 457,870 -0.25(-0.74%)
May 04, 2009 32.51 33.64 32.51 33.61 182,164 +1.48(+4.61%)
May 01, 2009 31.93 32.34 31.80 32.13 52,189 +0.18(+0.56%)
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%)
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.