ISHARES MSCI ALL COUNTRY WORLD $64.10

up +0.24


17/5/2013 04:17 PM  |  NYSEARCA : ACWV  |  Industries :
Type:

ACWV historical data

Date Open High Low Close Volume
5/17/2013 63.94 64.11 63.80 64.10 961
5/16/2013 64.06 64.28 63.72 63.86 441
5/15/2013 63.93 64.33 63.88 64.31 1257
5/14/2013 63.57 63.99 63.57 63.86 934
5/13/2013 63.57 63.59 63.16 63.52 408
5/10/2013 63.58 63.66 63.36 63.66 262
5/9/2013 64.11 64.11 63.62 63.65 765
5/8/2013 64.07 64.22 64.04 64.21 1772
5/7/2013 63.84 64.03 63.83 64.02 1044
5/6/2013 63.98 64.05 63.68 63.78 1311
5/3/2013 64.04 64.04 63.82 63.89 686
5/2/2013 63.58 63.73 63.51 63.69 1040
5/1/2013 63.86 63.86 63.42 63.46 1730
4/30/2013 63.65 63.88 63.38 63.87 573
4/29/2013 63.25 63.66 63.25 63.59 756
4/26/2013 63.19 63.22 62.91 63.14 335
4/25/2013 63.09 63.34 63.09 63.21 444
4/24/2013 62.90 63.11 62.75 62.88 812
4/23/2013 62.91 63.13 62.91 63.09 975
4/22/2013 62.62 62.79 62.27 62.66 548
4/19/2013 62.27 62.59 62.22 62.59 1066
4/18/2013 62.30 62.30 61.84 62.07 790
4/17/2013 62.31 62.31 61.74 62.00 764
4/16/2013 62.19 62.64 62.11 62.64 872
4/15/2013 62.50 62.53 61.77 61.77 1235
4/12/2013 62.60 62.66 62.37 62.66 359
4/11/2013 62.55 62.83 62.55 62.65 643
4/10/2013 62.26 62.57 62.16 62.52 2967
4/9/2013 62.08 62.17 61.71 61.95 2985
4/8/2013 61.69 61.95 61.53 61.95 582
4/5/2013 61.48 61.79 61.08 61.68 659
4/4/2013 61.98 62.12 61.79 61.98 700
4/3/2013 62.07 62.07 61.51 61.65 666
4/2/2013 61.82 62.09 61.80 61.94 335
4/1/2013 61.89 61.92 61.38 61.57 1990
3/28/2013 61.75 62.07 61.52 61.99 543
3/27/2013 61.46 61.65 61.32 61.63 3638
3/26/2013 61.40 61.64 61.39 61.61 451
3/25/2013 61.39 61.42 60.90 61.12 771
3/22/2013 60.95 61.18 60.89 61.13 1090
3/21/2013 60.83 60.94 60.70 60.76 523
3/20/2013 60.72 60.94 60.72 60.91 521
3/19/2013 60.54 60.66 60.25 60.47 663
3/18/2013 60.13 60.56 60.13 60.38 2110
3/15/2013 60.68 60.71 60.50 60.62 3541
3/14/2013 60.37 60.61 60.33 60.59 411
3/13/2013 60.32 60.33 60.08 60.20 754
3/12/2013 60.35 60.39 60.20 60.33 1258
3/11/2013 60.20 60.33 60.12 60.33 1332
3/8/2013 60.29 60.32 60.04 60.26 473
3/7/2013 60.35 60.35 60.14 60.26 163
3/6/2013 60.30 60.30 60.02 60.16 172
3/5/2013 60.24 60.27 60.08 60.18 374
3/4/2013 59.56 59.86 59.43 59.78 3315
3/1/2013 59.30 59.58 59.19 59.54 6711
2/28/2013 59.45 59.59 59.29 59.29 606
2/27/2013 58.86 59.43 58.83 59.39 491
2/26/2013 58.72 58.88 58.59 58.83 423
2/25/2013 59.24 59.24 58.45 58.45 360
2/22/2013 58.65 59.10 58.65 59.10 390
2/21/2013 58.37 58.64 58.37 58.47 108
2/20/2013 59.13 59.16 58.79 58.79 418
2/19/2013 58.67 59.00 58.67 58.94 476
2/15/2013 58.56 58.65 58.36 58.53 103
2/14/2013 58.32 58.51 58.32 58.35 478
2/13/2013 58.31 58.62 58.31 58.51 210
2/12/2013 58.13 58.54 58.13 58.39 232
2/11/2013 58.43 58.52 58.31 58.42 210
2/8/2013 58.37 58.48 58.34 58.42 320
2/7/2013 58.36 58.37 57.83 58.24 510
2/6/2013 57.99 58.29 57.99 58.18 204
2/5/2013 58.10 58.34 58.03 58.11 1065
2/4/2013 58.03 58.09 57.75 57.84 539
2/1/2013 58.28 58.45 58.19 58.19 1575
1/31/2013 58.10 58.11 57.82 58.01 308
1/30/2013 57.85 58.15 57.85 57.95 612
1/29/2013 57.74 58.11 57.69 58.03 481
1/28/2013 57.75 57.80 57.40 57.63 4099
1/25/2013 57.77 57.80 57.57 57.70 291
1/24/2013 57.65 57.83 57.36 57.46 1148
1/23/2013 57.58 57.67 57.38 57.52 274
1/22/2013 57.52 57.56 57.24 57.40 206
1/18/2013 57.06 57.42 57.06 57.38 325
1/17/2013 57.17 57.45 57.14 57.32 184
1/16/2013 56.78 57.08 56.78 57.02 134
1/15/2013 57.06 57.22 56.87 57.11 303
1/14/2013 57.00 57.10 56.86 56.89 3729
1/11/2013 56.75 56.93 56.75 56.93 321
1/10/2013 56.84 56.96 56.61 56.85 414
1/9/2013 56.58 56.90 56.37 56.55 523
1/8/2013 56.38 56.44 56.25 56.44 192
1/7/2013 56.62 56.62 56.25 56.35 497
1/4/2013 56.49 56.74 56.49 56.69 457
1/3/2013 56.56 56.64 56.47 56.50 300
1/2/2013 56.89 57.20 56.23 56.37 307
12/31/2012 55.29 55.63 55.12 55.63 274
12/28/2012 55.30 55.44 54.63 55.23 358
12/27/2012 55.63 55.64 55.20 55.48 267
12/26/2012 55.44 55.89 55.44 55.66 127
12/24/2012 56.03 56.03 55.57 55.77 143
Marketplace
Trading Center