Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.71 25.71 25.23 25.38 213,855 -0.21(-0.81%)
Jun 29, 2009 25.52 25.66 25.37 25.58 94,079 +0.18(+0.72%)
Jun 26, 2009 25.44 25.45 25.26 25.40 1,241,188 -0.08(-0.32%)
Jun 25, 2009 25.01 25.49 24.74 25.48 61,770 +0.65(+2.64%)
Jun 24, 2009 24.92 25.19 24.77 24.82 81,812 +0.12(+0.48%)
Jun 23, 2009 24.71 24.79 24.40 24.71 226,039 +0.09(+0.38%)
Jun 22, 2009 25.13 25.16 24.57 24.61 141,360 -0.76(-2.99%)
Jun 19, 2009 25.53 25.56 25.28 25.37 445,884 +0.14(+0.55%)
Jun 18, 2009 25.18 25.42 25.04 25.23 113,569 +0.07(+0.26%)
Jun 17, 2009 25.18 25.37 24.94 25.17 61,274 -0.10(-0.40%)
Jun 16, 2009 25.61 25.71 25.21 25.27 170,275 -0.33(-1.28%)
Jun 15, 2009 26.01 26.01 25.40 25.60 1,148,421 -0.84(-3.18%)
Jun 12, 2009 26.31 26.44 26.13 26.44 200,475 -0.04(-0.14%)
Jun 11, 2009 26.32 26.76 26.29 26.48 3,194,143 +0.34(+1.28%)
Jun 10, 2009 26.44 26.44 25.83 26.14 2,841,445 -0.04(-0.14%)
Jun 09, 2009 26.12 26.21 25.88 26.18 591,813 +0.26(+1.01%)
Jun 08, 2009 25.83 26.05 25.54 25.91 47,272 -0.04(-0.14%)
Jun 05, 2009 26.25 26.29 25.86 25.95 141,924 -0.15(-0.56%)
Jun 04, 2009 25.94 26.13 25.80 26.10 169,345 +0.23(+0.87%)
Jun 03, 2009 26.20 26.20 25.61 25.87 182,080 -0.51(-1.94%)
Jun 02, 2009 26.42 26.54 26.24 26.38 211,665 +0.02(+0.08%)
Jun 01, 2009 26.33 26.52 26.21 26.36 289,151 +0.59(+2.29%)
May 29, 2009 25.61 25.77 25.40 25.77 123,062 +0.50(+1.96%)
May 28, 2009 25.11 25.37 24.88 25.27 242,905 +0.33(+1.32%)
May 27, 2009 25.37 25.51 24.94 24.94 770,940 -0.42(-1.67%)
May 26, 2009 24.60 25.48 24.56 25.37 764,874 +0.54(+2.18%)
May 22, 2009 24.93 24.99 24.72 24.83 99,914 +0.07(+0.29%)
May 21, 2009 24.77 24.83 24.54 24.75 212,909 -0.33(-1.31%)
May 20, 2009 25.26 25.56 25.05 25.08 274,081 +0.07(+0.29%)
May 19, 2009 24.93 25.22 24.84 25.01 151,244 +0.10(+0.41%)
May 18, 2009 24.32 24.91 23.99 24.91 495,620 +0.83(+3.46%)
May 15, 2009 24.37 24.45 23.99 24.07 367,975 -0.18(-0.72%)
May 14, 2009 23.97 24.40 23.94 24.25 52,916 +0.23(+0.97%)
May 13, 2009 24.40 24.40 24.00 24.02 114,005 -0.79(-3.18%)
May 12, 2009 24.80 24.94 24.52 24.80 440,779 +0.12(+0.50%)
May 11, 2009 24.86 24.87 24.61 24.68 99,972 -0.60(-2.37%)
May 08, 2009 24.94 25.38 24.72 25.28 501,205 +0.80(+3.25%)
May 07, 2009 24.99 25.11 24.31 24.48 342,311 -0.39(-1.56%)
May 06, 2009 24.77 24.94 24.42 24.87 353,051 +0.52(+2.13%)
May 05, 2009 24.37 24.52 24.22 24.35 627,249 -0.18(-0.74%)
May 04, 2009 23.73 24.56 23.73 24.53 249,551 +1.08(+4.61%)
May 01, 2009 23.31 23.61 23.21 23.45 71,495 +0.13(+0.56%)
Apr 30, 2009 23.53 23.67 23.16 23.32 568,419 +0.18(+0.79%)
Apr 29, 2009 22.93 23.42 22.87 23.14 98,240 +0.53(+2.32%)
Apr 28, 2009 22.34 22.81 22.31 22.61 190,691 -0.06(-0.26%)
Apr 27, 2009 22.75 22.97 22.59 22.67 200,445 -0.41(-1.77%)
Apr 24, 2009 22.93 23.15 22.82 23.08 474,251 +0.46(+2.03%)
Apr 23, 2009 22.50 22.68 22.26 22.62 278,513 +0.42(+1.87%)
Apr 22, 2009 22.07 22.65 22.07 22.21 446,116 -0.16(-0.72%)
Apr 21, 2009 21.83 22.40 21.80 22.37 88,309 +0.44(+2.00%)
Apr 20, 2009 22.34 22.40 21.91 21.93 127,871 -0.93(-4.09%)
Apr 17, 2009 22.93 23.08 22.77 22.86 307,116 -0.06(-0.25%)
Apr 16, 2009 22.77 22.97 22.50 22.92 79,381 +0.32(+1.42%)
Apr 15, 2009 22.21 22.61 22.21 22.60 139,293 +0.12(+0.55%)
Apr 14, 2009 22.63 22.75 22.37 22.48 260,649 -0.31(-1.35%)
Apr 13, 2009 22.72 22.80 22.30 22.78 48,498 +0.34(+1.50%)
Apr 09, 2009 22.32 22.45 22.22 22.45 75,413 +0.74(+3.43%)
Apr 08, 2009 21.68 21.88 21.57 21.70 58,672 +0.22(+1.02%)
Apr 07, 2009 21.69 21.71 21.13 21.48 163,892 -0.50(-2.26%)
Apr 06, 2009 21.91 22.01 21.68 21.98 600,306 -0.23(-1.02%)
Apr 03, 2009 21.99 22.22 21.88 22.21 287,641 +0.19(+0.86%)
Apr 02, 2009 20.94 22.37 20.94 22.02 77,170 +0.85(+4.00%)
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.