Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.99	26.15	25.77	26.15	121,281	+0.50(+1.96%)
May 28, 2009	25.48	25.74	25.24	25.64	239,389	+0.33(+1.32%)
May 27, 2009	25.74	25.88	25.31	25.31	759,782	-0.43(-1.67%)
May 26, 2009	24.96	25.85	24.92	25.74	753,804	+0.55(+2.18%)
May 22, 2009	25.29	25.36	25.08	25.19	98,468	+0.07(+0.30%)
May 21, 2009	25.14	25.20	24.90	25.12	209,827	-0.33(-1.31%)
May 20, 2009	25.64	25.94	25.42	25.45	270,114	+0.07(+0.29%)
May 19, 2009	25.29	25.59	25.21	25.38	149,055	+0.10(+0.41%)
May 18, 2009	24.68	25.27	24.35	25.27	488,446	+0.84(+3.46%)
May 15, 2009	24.72	24.81	24.34	24.43	362,649	-0.18(-0.72%)
May 14, 2009	24.32	24.76	24.29	24.61	52,150	+0.24(+0.97%)
May 13, 2009	24.76	24.76	24.35	24.37	112,355	-0.80(-3.18%)
May 12, 2009	25.16	25.30	24.88	25.17	434,399	+0.13(+0.50%)
May 11, 2009	25.22	25.24	24.98	25.04	98,525	-0.61(-2.37%)
May 08, 2009	25.30	25.75	25.08	25.65	493,951	+0.81(+3.25%)
May 07, 2009	25.36	25.48	24.66	24.84	337,356	-0.39(-1.56%)
May 06, 2009	25.14	25.30	24.78	25.24	347,941	+0.53(+2.13%)
May 05, 2009	24.73	24.88	24.58	24.71	618,171	-0.19(-0.74%)
May 04, 2009	24.08	24.92	24.08	24.89	245,940	+1.10(+4.61%)

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.