| iShares MSCI ACWI | (NQ: ACWI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 27.86 | 27.86 | 25.80 | 25.94 | 45,319 | -0.29(-1.11%) |
| Feb 26, 2009 | 26.87 | 27.07 | 26.23 | 26.23 | 105,627 | -0.24(-0.91%) |
| Feb 25, 2009 | 26.74 | 27.01 | 26.17 | 26.47 | 146,905 | -0.45(-1.67%) |
| Feb 24, 2009 | 26.16 | 27.05 | 25.94 | 26.92 | 407,203 | +0.95(+3.66%) |
| Feb 23, 2009 | 27.14 | 27.28 | 25.91 | 25.97 | 142,818 | -0.88(-3.28%) |
| Feb 20, 2009 | 26.50 | 27.19 | 26.47 | 26.85 | 90,804 | -0.34(-1.25%) |
| Feb 19, 2009 | 27.97 | 28.08 | 27.16 | 27.19 | 108,921 | -0.22(-0.80%) |
| Feb 18, 2009 | 26.69 | 27.70 | 26.69 | 27.41 | 208,172 | -0.19(-0.69%) |
| Feb 17, 2009 | 28.13 | 28.13 | 27.47 | 27.60 | 133,908 | -1.38(-4.76%) |
| Feb 13, 2009 | 29.27 | 29.34 | 28.94 | 28.98 | 102,071 | -0.37(-1.26%) |
| Feb 12, 2009 | 28.39 | 29.35 | 28.39 | 29.35 | 154,586 | +0.06(+0.20%) |
| Feb 11, 2009 | 29.25 | 29.51 | 28.94 | 29.29 | 121,093 | +0.19(+0.65%) |
| Feb 10, 2009 | 30.18 | 30.42 | 28.88 | 29.10 | 164,292 | -1.40(-4.59%) |
| Feb 09, 2009 | 30.54 | 30.69 | 30.29 | 30.50 | 27,261 | +0.02(+0.07%) |
| Feb 06, 2009 | 29.93 | 30.62 | 29.77 | 30.48 | 98,926 | +0.80(+2.70%) |
| Feb 05, 2009 | 29.06 | 29.89 | 28.91 | 29.68 | 278,403 | +0.34(+1.16%) |
| Feb 04, 2009 | 29.26 | 29.84 | 29.14 | 29.34 | 180,944 | +0.07(+0.24%) |
| Feb 03, 2009 | 28.94 | 29.45 | 28.64 | 29.27 | 148,483 | +0.58(+2.02%) |
| Feb 02, 2009 | 28.45 | 28.80 | 28.25 | 28.69 | 62,792 | -0.04(-0.14%) |
| Jan 30, 2009 | 29.43 | 29.57 | 28.62 | 28.73 | 149,295 | -0.53(-1.81%) |
| Jan 29, 2009 | 29.78 | 29.96 | 29.18 | 29.26 | 1,256,286 | -1.28(-4.19%) |
| Jan 28, 2009 | 30.25 | 30.66 | 30.11 | 30.54 | 93,615 | +1.06(+3.60%) |
| Jan 27, 2009 | 29.25 | 29.64 | 29.15 | 29.48 | 168,025 | +0.46(+1.59%) |
| Jan 26, 2009 | 28.75 | 29.43 | 28.63 | 29.02 | 350,242 | +0.36(+1.26%) |
| Jan 23, 2009 | 28.04 | 28.84 | 27.70 | 28.66 | 351,174 | +0.13(+0.46%) |
| Jan 22, 2009 | 28.63 | 28.96 | 28.02 | 28.53 | 343,410 | -0.68(-2.33%) |
| Jan 21, 2009 | 28.28 | 29.24 | 28.08 | 29.21 | 396,058 | +1.24(+4.43%) |
| Jan 20, 2009 | 29.51 | 29.51 | 27.87 | 27.97 | 557,220 | -2.01(-6.70%) |
| Jan 16, 2009 | 30.43 | 30.46 | 29.38 | 29.98 | 203,751 | +0.24(+0.81%) |
| Jan 15, 2009 | 29.82 | 29.97 | 28.75 | 29.74 | 268,425 | +0.15(+0.51%) |
| Jan 14, 2009 | 30.00 | 30.00 | 29.34 | 29.59 | 121,015 | -1.03(-3.36%) |
| Jan 13, 2009 | 30.64 | 30.86 | 30.40 | 30.62 | 133,750 | -0.31(-1.00%) |
| Jan 12, 2009 | 31.59 | 31.68 | 30.73 | 30.93 | 630,541 | -0.73(-2.31%) |
| Jan 09, 2009 | 32.48 | 32.48 | 31.60 | 31.66 | 3,407,323 | -0.84(-2.58%) |
| Jan 08, 2009 | 32.47 | 32.63 | 32.16 | 32.50 | 293,699 | +0.02(+0.06%) |
| Jan 07, 2009 | 33.06 | 33.15 | 32.32 | 32.48 | 169,415 | -0.92(-2.75%) |
| Jan 06, 2009 | 33.34 | 33.63 | 33.03 | 33.40 | 252,892 | +0.42(+1.27%) |
| Jan 05, 2009 | 32.81 | 33.26 | 32.71 | 32.98 | 171,775 | -0.15(-0.45%) |
| Jan 02, 2009 | 32.45 | 33.21 | 32.29 | 33.13 | 95,959 | +0.71(+2.19%) |
| Dec 31, 2008 | 31.80 | 32.65 | 31.79 | 32.42 | 221,652 | +0.50(+1.57%) |
| Dec 30, 2008 | 31.02 | 31.92 | 31.02 | 31.92 | 202,494 | +0.93(+3.00%) |
| Dec 29, 2008 | 31.41 | 31.47 | 30.67 | 30.99 | 697,032 | -0.19(-0.61%) |
| Dec 26, 2008 | 31.18 | 31.22 | 30.92 | 31.18 | 181,349 | +0.23(+0.74%) |
| Dec 24, 2008 | 30.76 | 32.46 | 30.71 | 30.95 | 246,096 | +0.23(+0.75%) |
| Dec 23, 2008 | 31.05 | 31.32 | 30.53 | 30.72 | 739,180 | -0.42(-1.35%) |
| Dec 22, 2008 | 31.65 | 31.65 | 30.61 | 31.14 | 466,236 | -0.48(-1.51%) |
| Dec 19, 2008 | 31.70 | 32.15 | 31.35 | 31.62 | 300,061 | +0.04(+0.13%) |
| Dec 18, 2008 | 32.28 | 32.66 | 31.52 | 31.58 | 502,512 | -1.17(-3.57%) |
| Dec 17, 2008 | 32.62 | 33.09 | 32.37 | 32.75 | 388,800 | -0.17(-0.52%) |
| Dec 16, 2008 | 31.11 | 33.10 | 31.11 | 32.92 | 1,999,777 | +1.77(+5.68%) |
| Dec 15, 2008 | 31.43 | 31.46 | 30.71 | 31.15 | 162,345 | -0.17(-0.54%) |
| Dec 12, 2008 | 30.60 | 31.51 | 30.13 | 31.32 | 607,753 | +0.19(+0.61%) |
| Dec 11, 2008 | 31.70 | 32.00 | 30.84 | 31.13 | 469,885 | -0.32(-1.02%) |
| Dec 10, 2008 | 30.50 | 31.71 | 30.50 | 31.45 | 286,713 | +0.84(+2.74%) |
| Dec 09, 2008 | 31.00 | 31.34 | 30.54 | 30.61 | 230,579 | -0.37(-1.19%) |
| Dec 08, 2008 | 30.24 | 32.75 | 30.24 | 30.98 | 812,499 | +1.20(+4.03%) |
| Dec 05, 2008 | 28.82 | 29.87 | 28.03 | 29.78 | 158,569 | +0.49(+1.67%) |
| Dec 04, 2008 | 29.28 | 29.80 | 28.62 | 29.29 | 265,733 | -0.54(-1.81%) |
| Dec 03, 2008 | 28.71 | 29.88 | 28.50 | 29.83 | 215,632 | +0.33(+1.12%) |
| Dec 02, 2008 | 28.97 | 29.51 | 28.52 | 29.50 | 318,106 | +1.36(+4.83%) |
