Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.17 22.45 21.91 22.44 257,576 +0.07(+0.33%)
Nov 26, 2008 21.28 22.68 21.20 22.37 823,684 +0.54(+2.47%)
Nov 25, 2008 22.11 22.90 21.17 21.83 854,083 +0.03(+0.13%)
Nov 24, 2008 20.60 22.21 20.60 21.80 145,555 +1.48(+7.29%)
Nov 21, 2008 19.14 20.49 19.14 20.32 170,514 +1.14(+5.94%)
Nov 20, 2008 19.92 20.57 19.13 19.18 158,221 -1.36(-6.61%)
Nov 19, 2008 21.75 21.90 20.33 20.54 3,320,967 -1.16(-5.35%)
Nov 18, 2008 21.55 22.05 21.19 21.70 219,948 -0.20(-0.93%)
Nov 17, 2008 22.25 22.37 21.54 21.90 190,065 -0.25(-1.12%)
Nov 14, 2008 22.46 23.08 22.06 22.15 141,535 -1.21(-5.19%)
Nov 13, 2008 21.94 23.36 20.87 23.36 532,574 +1.53(+7.02%)
Nov 12, 2008 22.35 22.63 21.68 21.83 108,124 -1.26(-5.47%)
Nov 11, 2008 22.82 23.44 22.62 23.09 50,853 -0.61(-2.59%)
Nov 10, 2008 24.20 24.32 23.28 23.71 88,875 -0.25(-1.04%)
Nov 07, 2008 23.19 23.96 23.19 23.96 50,268 +1.13(+4.96%)
Nov 06, 2008 23.96 24.19 22.75 22.82 88,951 -1.60(-6.55%)
Nov 05, 2008 25.68 25.68 24.42 24.42 410,281 -1.36(-5.27%)
Nov 04, 2008 24.98 25.85 24.98 25.78 115,778 +1.32(+5.40%)
Nov 03, 2008 24.61 24.68 24.17 24.46 195,919 -0.14(-0.56%)
Oct 31, 2008 23.94 24.70 23.63 24.60 183,546 +0.35(+1.45%)
Oct 30, 2008 23.69 24.31 23.58 24.25 85,622 +1.10(+4.73%)
Oct 29, 2008 23.04 24.01 22.81 23.15 469,544 +0.37(+1.63%)
Oct 28, 2008 21.49 22.78 20.90 22.78 334,948 +2.20(+10.68%)
Oct 27, 2008 21.03 21.66 20.57 20.58 346,502 -1.04(-4.80%)
Oct 24, 2008 21.64 21.98 19.45 21.62 99,184 -0.98(-4.35%)
Oct 23, 2008 22.47 23.03 21.76 22.60 173,406 +0.14(+0.60%)
Oct 22, 2008 23.57 23.57 21.90 22.47 102,739 -1.77(-7.29%)
Oct 21, 2008 24.93 24.96 24.17 24.23 73,802 -1.08(-4.27%)
Oct 20, 2008 24.23 25.31 24.23 25.31 89,793 +1.38(+5.77%)
Oct 17, 2008 23.84 24.99 23.44 23.93 87,818 -0.39(-1.59%)
Oct 16, 2008 23.47 24.39 22.47 24.32 40,553 +0.91(+3.87%)
Oct 15, 2008 25.58 25.70 23.36 23.41 98,654 -2.47(-9.53%)
Oct 14, 2008 26.62 27.46 25.55 25.88 170,545 -0.17(-0.64%)
Oct 13, 2008 23.90 26.05 23.90 26.05 87,581 +2.88(+12.41%)
Oct 10, 2008 22.85 23.95 21.78 23.18 184,781 -0.51(-2.15%)
Oct 09, 2008 25.61 25.88 23.54 23.69 41,321 -1.57(-6.22%)
Oct 08, 2008 25.24 26.01 24.36 25.25 34,028 -0.55(-2.15%)
Oct 07, 2008 27.67 27.67 25.78 25.81 227,263 -1.20(-4.46%)
Oct 06, 2008 27.78 27.78 25.88 27.01 173,639 -1.46(-5.13%)
Oct 03, 2008 28.99 30.11 28.34 28.47 170,647 -0.53(-1.81%)
Oct 02, 2008 30.08 30.08 28.96 29.00 34,594 -1.27(-4.20%)
Oct 01, 2008 30.09 30.41 29.72 30.27 112,836 +0.12(+0.41%)
Sep 30, 2008 29.34 30.34 29.34 30.15 156,931 +1.07(+3.67%)
Sep 29, 2008 31.29 31.78 28.80 29.08 98,306 -3.00(-9.35%)
Sep 26, 2008 31.83 32.08 31.53 32.08 142,258 -0.16(-0.51%)
Sep 25, 2008 31.77 32.32 31.77 32.25 37,814 +0.74(+2.35%)
Sep 24, 2008 31.65 31.80 31.38 31.50 98,197 -0.01(-0.05%)
Sep 23, 2008 32.05 32.19 31.42 31.52 73,565 -0.69(-2.15%)
Sep 22, 2008 33.24 33.24 32.21 32.21 67,766 -0.70(-2.13%)
Sep 19, 2008 34.99 36.18 31.69 32.91 141,849 +1.74(+5.57%)
Sep 18, 2008 31.13 31.37 29.67 31.18 35,392 +1.18(+3.94%)
Sep 17, 2008 31.10 31.10 29.97 29.99 85,361 -1.35(-4.31%)
Sep 16, 2008 30.53 31.34 30.44 31.34 50,792 +0.23(+0.73%)
Sep 15, 2008 31.77 31.92 31.01 31.12 2,622,831 -1.54(-4.72%)
Sep 12, 2008 32.31 32.75 32.18 32.66 24,106 +0.38(+1.18%)
Sep 11, 2008 31.88 32.28 31.40 32.28 30,192 -0.02(-0.07%)
Sep 10, 2008 32.25 32.42 32.01 32.30 1,172,160 +0.47(+1.49%)
Sep 09, 2008 32.78 32.89 31.83 31.83 13,433 -0.94(-2.87%)
Sep 08, 2008 33.44 33.61 32.63 32.77 38,622 +0.35(+1.08%)
Sep 05, 2008 32.45 32.51 31.85 32.42 70,638 -0.12(-0.38%)
Sep 04, 2008 33.72 33.72 32.54 32.54 507,759 -0.88(-2.65%)
Sep 03, 2008 33.83 33.86 33.39 33.43 36,478 -0.47(-1.38%)
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.