$69.97 -0.58 (%) iSh MSCI ACWMV Shs - NYSEARCA

Jun. 29, 2015 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
6/26/201570.6570.8270.5070.55285,935
6/25/201570.8671.0770.6470.83174,643
6/24/201571.9071.9271.5371.6493,520
6/23/201571.9872.1171.9172.0377,986
6/22/201571.9672.1871.8971.9662,960
6/19/201571.8071.8271.5171.59221,968
6/18/201571.4272.0271.4271.7935,942
6/17/201570.9171.2770.6371.1229,817
6/16/201570.6671.0070.6070.9864,730
6/15/201570.7070.8170.5070.7375,692
6/12/201571.0271.2270.9571.0981,588
6/11/201571.1171.4671.1171.37258,220
6/10/201570.9771.2970.8971.15128,842
6/9/201570.5070.7370.3370.44100,802
6/8/201570.8570.8970.6370.7253,746
6/5/201571.2271.2270.8070.9159,669
6/4/201571.6371.8271.2671.44167,024
6/3/201572.1472.1771.8271.9069,438
6/2/201571.9372.2771.8772.05577,160
6/1/201572.3372.3771.9572.12235,680
5/29/201572.5672.5672.0172.20116,079
5/28/201572.5572.6772.2872.665,104,530
5/27/201572.6072.9272.4772.91192,737
5/26/201573.1573.2772.4172.66246,513
5/22/201573.5673.6173.3973.4491,343
5/21/201573.6073.7373.4473.5660,087
5/20/201573.7073.9173.4773.69117,119
5/19/201573.7573.9573.6273.85141,414
5/18/201573.8573.9173.6473.76202,652
5/15/201573.5873.9773.5873.94121,424
5/14/201573.3073.6773.2873.59117,486
5/13/201573.2973.4572.9172.9186,855
5/12/201572.8673.0172.5072.92105,038
5/11/201573.3773.4573.0173.04118,362
5/8/201573.3873.5773.3073.46174,281
5/7/201572.3672.7272.3672.7070,543
5/6/201572.9873.1172.3272.59122,061
5/5/201573.3773.5372.7372.84137,940
5/4/201573.3973.7073.3973.6769,000
5/1/201573.1173.3973.0173.3877,082
4/30/201573.3373.3572.6672.85123,839
4/29/201573.8973.9473.5273.7394,048
4/28/201573.9674.1773.6474.1171,426
4/27/201574.4174.4173.8273.83125,837
4/24/201574.1074.2973.9774.03379,069
4/23/201573.5774.1673.5574.03104,825
4/22/201573.6273.7473.3273.63104,443
4/21/201573.5673.7473.3673.37117,230
4/20/201573.0873.3373.0873.12109,518
4/17/201572.9673.1372.5372.79141,034
4/16/201573.3873.5673.1773.42144,861
4/15/201573.1873.4873.1273.25208,426
4/14/201573.0873.2372.8873.15117,322
4/13/201573.4473.4472.9372.96168,602
4/10/201573.2673.3973.0473.36147,265
4/9/201573.1073.3072.8873.2464,397
4/8/201572.8473.0972.6672.93199,263
4/7/201572.8172.8772.4472.4466,230
4/6/201572.2972.9772.1372.73109,106
4/2/201571.9672.2671.9572.0978,874
4/1/201571.6171.7271.3071.7078,301
3/31/201571.6872.0671.6471.6965,255
3/30/201571.8072.2971.7872.21289,409
3/27/201571.4771.7971.4771.59163,246
3/26/201571.5871.7771.3171.4661,867
3/25/201572.6472.6871.7371.8185,233
3/24/201572.7172.8372.4572.48174,493
3/23/201572.3272.6572.1772.51304,589
3/20/201572.0672.3971.6672.16139,442
3/19/201571.5271.6771.4071.56119,391
3/18/201570.9072.1770.6171.80180,905
3/17/201570.8671.0370.6270.92162,084
3/16/201570.5371.1170.5371.00101,945
3/13/201570.5070.5369.9570.31153,469
3/11/201570.0170.1169.7569.912,649,980
3/10/201570.1770.7669.8869.911,603,440
3/9/201570.7970.9970.6570.8581,953
3/6/201571.4271.6070.6570.7288,240
3/5/201571.8272.0271.6671.80117,867
3/4/201571.5971.7271.2371.5562,485
3/3/201571.9372.0471.4971.74177,224
3/2/201571.8871.9871.7571.9874,195
2/27/201571.8772.0871.7571.84141,776
2/26/201571.9372.2871.7571.9094,241
2/25/201571.8572.1871.7271.88381,370
2/24/201571.6471.8571.3071.81212,340
2/23/201571.5671.5671.3371.52100,047
2/20/201571.2071.6271.0471.5881,944
2/19/201571.2971.4771.1971.2550,954
2/18/201570.9371.5470.9371.5247,192
2/17/201571.1871.3570.9971.1862,756
2/13/201571.3271.4970.4171.3071,712
2/12/201571.0271.1870.8571.17118,817
2/11/201570.6970.8770.3870.7271,733
2/10/201570.7170.9070.3670.79169,861
2/9/201570.5870.6470.2370.36162,804
2/6/201571.3771.3770.5470.62182,485
2/5/201571.2071.5071.0271.4768,853
2/4/201570.9771.3870.7470.8982,925
2/3/201570.5970.9670.3570.96164,302
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!