$67.02 +0.10 (%) iSh MSCI ACWMV Shs - NYSEARCA

Oct. 22, 2014 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
10/21/201466.5366.9966.3966.92146,676
10/20/201465.7666.3565.7666.3562,675
10/17/201465.6665.8265.3265.6783,193
10/16/201464.5765.5964.2665.1180,748
10/15/201465.2465.4564.2465.42175,878
10/14/201465.8466.1865.5665.71195,923
10/13/201466.0766.3165.5165.55319,842
10/10/201466.1066.5465.8865.8839,516
10/9/201467.0267.1866.1166.2287,869
10/8/201466.3167.3866.0967.2995,188
10/7/201466.7566.7566.1966.2466,100
10/6/201466.8966.9466.5866.8696,840
10/3/201466.3366.7066.3266.6134,942
10/2/201466.0066.2765.5866.1560,200
10/1/201466.5366.5466.0066.16148,138
9/30/201466.5266.8766.5166.7218,190
9/29/201466.5066.8166.4066.7635,710
9/26/201466.6467.0966.6366.9313,711
9/25/201467.1167.1666.5366.6620,148
9/24/201466.9767.4566.9067.33224,013
9/23/201467.1867.2166.8766.8746,228
9/22/201467.5567.5567.1467.2366,936
9/19/201467.9467.9467.4567.5249,552
9/18/201467.8467.8467.5967.70100,743
9/17/201467.7967.8967.4367.5838,845
9/16/201467.2667.9067.0867.6879,284
9/15/201467.4067.4067.1967.2860,060
9/12/201467.8467.8467.2667.3848,060
9/11/201467.8967.8967.5667.7776,547
9/10/201467.8767.9667.6067.9367,327
9/9/201468.1068.1067.6467.7535,505
9/8/201468.4068.4067.9668.0957,459
9/5/201468.1068.4968.0468.4345,455
9/4/201468.4268.5368.1668.2924,067
9/3/201468.3168.5068.2968.3634,241
9/2/201468.3968.3967.9768.1849,081
8/29/201468.0968.1767.9668.1128,301
8/28/201467.9468.1367.7168.0276,686
8/27/201468.0868.1667.9468.1534,142
8/26/201468.1868.1867.9067.9036,560
8/25/201467.9368.1367.8868.0717,404
8/22/201468.1368.1367.7467.859,867
8/21/201467.8868.1367.8867.9411,332
8/20/201467.7068.0167.7068.0018,257
8/19/201467.7567.9367.7067.9210,760
8/18/201467.6667.7167.5567.6217,622
8/15/201467.4667.4766.9767.2715,260
8/14/201467.0467.2567.0467.2423,389
8/13/201466.8966.9566.7266.8850,838
8/12/201466.4666.6166.4666.5932,682
8/11/201466.4766.7066.4566.5840,400
8/8/201465.8166.2465.6266.17154,127
8/7/201465.9566.0965.5365.6931,684
8/6/201465.6365.8865.5465.7212,977
8/5/201466.0266.0465.5565.7062,843
8/4/201465.9766.3065.7566.2314,403
8/1/201465.8166.1365.7065.85603,126
7/31/201466.5066.5265.7965.80549,469
7/30/201467.4167.4166.5766.84567,285
7/29/201467.4867.8967.3367.3330,205
7/28/201467.4567.5267.2367.527,645
7/25/201467.3667.4767.3067.389,513
7/24/201467.6267.6267.4467.6018,907
7/23/201467.5567.6067.4267.6051,161
7/22/201467.4267.5767.3667.5381,694
7/21/201467.2667.3767.0067.3073,854
7/18/201467.1367.4966.9067.4236,784
7/17/201467.2967.4466.8666.9630,049
7/16/201467.1867.4467.1867.3927,390
7/15/201467.2667.3466.9667.04183,746
7/14/201467.4167.5367.2767.3630,144
7/11/201467.0567.1066.8767.0825,839
7/10/201466.7967.1166.2766.9729,345
7/9/201467.0567.3867.0567.2526,944
7/8/201467.0867.1666.8766.9917,582
7/7/201467.1867.1866.9867.0737,169
7/3/201467.2267.2967.1267.2935,004
7/2/201467.1667.8966.9967.1036,592
7/1/201467.1967.3066.9567.1949,126
6/30/201466.9166.9166.6266.8028,729
6/27/201466.5266.6866.4166.6572,502
6/26/201466.6266.6266.2866.5343,678
6/25/201466.3866.5266.2166.5246,112
6/24/201467.4167.4867.0667.1255,718
6/20/201467.5167.8267.4467.5781,539
6/19/201467.2867.5667.2867.5456,086
6/18/201466.8167.3766.8167.2927,965
6/17/201466.8266.8966.7266.8149,404
6/16/201466.8566.9666.7166.8254,445
6/13/201466.9366.9366.1766.79100,480
6/12/201466.9767.0266.5266.70276,632
6/11/201467.0067.1966.7366.77174,513
6/10/201467.0867.2266.9167.06198,783
6/9/201467.0167.1166.9967.02216,643
6/6/201467.0467.0666.9667.0523,258
6/5/201466.6167.0366.5166.9861,375
6/4/201466.6766.8066.4866.8017,107
6/3/201466.5566.6966.4066.6927,676
6/2/201466.3766.6166.3766.5635,738
5/30/201466.4066.6066.2966.4717,855
  • Showing 1-100 of 752 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center