Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.37 +0.71 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.87 24.01 23.50 23.66 560,192 +0.19(+0.79%)
Apr 29, 2009 23.26 23.77 23.21 23.48 96,818 +0.53(+2.32%)
Apr 28, 2009 22.66 23.15 22.64 22.95 187,931 -0.06(-0.26%)
Apr 27, 2009 23.08 23.31 22.92 23.01 197,544 -0.41(-1.77%)
Apr 24, 2009 23.26 23.49 23.15 23.42 467,387 +0.47(+2.03%)
Apr 23, 2009 22.83 23.01 22.58 22.95 274,482 +0.42(+1.87%)
Apr 22, 2009 22.39 22.98 22.39 22.53 439,659 -0.16(-0.72%)
Apr 21, 2009 22.15 22.72 22.12 22.69 87,031 +0.44(+2.00%)
Apr 20, 2009 22.67 22.73 22.24 22.25 126,021 -0.95(-4.09%)
Apr 17, 2009 23.26 23.42 23.11 23.20 302,671 -0.06(-0.25%)
Apr 16, 2009 23.10 23.31 22.84 23.26 78,233 +0.33(+1.42%)
Apr 15, 2009 22.54 22.94 22.54 22.93 137,277 +0.13(+0.55%)
Apr 14, 2009 22.96 23.08 22.70 22.81 256,877 -0.31(-1.35%)
Apr 13, 2009 23.06 23.13 22.62 23.12 47,796 +0.34(+1.50%)
Apr 09, 2009 22.65 22.78 22.55 22.78 74,321 +0.76(+3.43%)
Apr 08, 2009 22.00 22.20 21.89 22.02 57,823 +0.22(+1.02%)
Apr 07, 2009 22.01 22.03 21.44 21.80 161,520 -0.50(-2.26%)
Apr 06, 2009 22.24 22.33 22.00 22.30 591,617 -0.23(-1.02%)
Apr 03, 2009 22.32 22.55 22.20 22.53 283,478 +0.19(+0.86%)
Apr 02, 2009 21.25 22.69 21.25 22.34 76,053 +0.86(+4.00%)
Apr 01, 2009 20.87 21.56 20.76 21.48 2,126,779 +0.50(+2.37%)
Mar 31, 2009 20.91 21.27 20.78 20.98 440,159 +0.39(+1.91%)
Mar 30, 2009 21.10 21.10 20.41 20.59 77,532 -1.48(-6.71%)
Mar 26, 2009 21.81 22.10 21.66 22.07 150,714 +0.47(+2.19%)
Mar 25, 2009 21.44 21.88 21.12 21.60 115,923 +0.28(+1.29%)
Mar 24, 2009 21.35 21.75 21.29 21.32 127,521 -0.59(-2.71%)
Mar 23, 2009 21.38 21.92 20.24 21.92 202,211 +1.56(+7.64%)
Mar 20, 2009 20.74 20.80 20.34 20.36 237,372 -0.33(-1.61%)
Mar 19, 2009 21.28 21.28 20.68 20.69 100,870 -0.13(-0.60%)
Mar 18, 2009 21.27 21.27 19.50 20.82 117,630 +0.44(+2.14%)
Mar 17, 2009 19.80 20.38 19.71 20.38 162,453 +0.60(+3.03%)
Mar 16, 2009 20.11 20.29 19.78 19.78 80,701 +0.10(+0.53%)
Mar 13, 2009 19.70 19.76 19.42 19.68 101,822 +0.11(+0.57%)
Mar 12, 2009 18.90 19.62 18.69 19.57 78,339 +0.64(+3.41%)
Mar 11, 2009 19.12 19.21 18.64 18.92 578,304 +0.08(+0.43%)
Mar 10, 2009 18.30 18.85 18.26 18.84 116,895 +1.12(+6.31%)
Mar 09, 2009 17.58 18.09 17.53 17.72 251,382 -0.27(-1.52%)
Mar 06, 2009 18.29 18.41 17.61 18.00 237,546 -0.04(-0.21%)
Mar 05, 2009 18.28 18.43 17.87 18.04 439,258 -0.76(-4.02%)
Mar 04, 2009 18.49 18.98 18.40 18.79 204,787 +0.65(+3.59%)
Mar 02, 2009 18.81 18.81 18.13 18.14 82,036 -1.07(-5.59%)
Feb 27, 2009 20.64 20.64 19.11 19.21 61,185 -0.21(-1.11%)
Feb 26, 2009 19.90 20.05 19.43 19.43 142,607 -0.18(-0.91%)
Feb 25, 2009 19.81 20.01 19.38 19.61 198,336 -0.33(-1.67%)
Feb 24, 2009 19.38 20.04 19.21 19.94 549,765 +0.70(+3.66%)
Feb 23, 2009 20.10 20.21 19.19 19.24 192,818 -0.65(-3.28%)
Feb 20, 2009 19.63 20.14 19.61 19.89 122,594 -0.25(-1.25%)
Feb 19, 2009 20.72 20.80 20.12 20.14 147,054 -0.16(-0.80%)
Feb 18, 2009 19.77 20.52 19.77 20.30 281,053 -0.14(-0.69%)
Feb 17, 2009 20.84 20.84 20.35 20.44 180,789 -1.02(-4.76%)
Feb 13, 2009 21.68 21.73 21.44 21.46 137,806 -0.27(-1.26%)
Feb 12, 2009 21.03 21.74 21.03 21.74 208,706 +0.04(+0.20%)
Feb 11, 2009 21.66 21.86 21.44 21.69 163,487 +0.14(+0.65%)
Feb 10, 2009 22.35 22.53 21.39 21.55 221,811 -1.04(-4.59%)
Feb 09, 2009 22.62 22.73 22.43 22.59 36,805 +0.01(+0.07%)
Feb 06, 2009 22.17 22.68 22.05 22.58 133,560 +0.59(+2.70%)
Feb 05, 2009 21.52 22.14 21.41 21.98 375,872 +0.25(+1.16%)
Feb 04, 2009 21.67 22.10 21.58 21.73 244,292 +0.05(+0.24%)
Feb 03, 2009 21.44 21.81 21.21 21.68 200,467 +0.43(+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.