$72.16 0.00 (%) iSh Edg MSCI MV Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
12/5/201672.2672.2672.0372.16476,024
12/2/201671.9472.2871.9472.07337,555
12/1/201672.4472.4471.8071.92401,511
11/30/201673.3073.3072.5472.54117,561
11/29/201672.9173.3172.9173.21157,436
11/28/201672.9073.1172.8472.92334,581
11/25/201672.6472.8472.4872.77103,436
11/23/201672.4072.6472.3372.57487,538
11/21/201672.5072.6872.4872.65280,545
11/18/201672.4272.4672.1972.24856,000
11/17/201672.6172.8772.5172.711,126,200
11/16/201672.3672.5572.2972.53153,026
11/15/201672.2172.5972.2172.52197,323
11/14/201672.2172.3171.9572.15290,833
11/11/201672.4472.7072.2772.48149,535
11/10/201673.6873.6872.7772.93273,772
11/9/201673.6574.1573.3573.92178,342
11/8/201673.6074.2373.6074.03296,979
11/7/201673.5773.7673.3173.69301,602
11/4/201673.0373.2472.8972.94182,348
11/3/201673.4473.5073.0673.16449,923
11/2/201673.4173.6873.3673.37115,864
11/1/201674.0174.0173.2873.43163,691
10/31/201673.5873.8673.4473.8358,596
10/28/201673.4273.7173.2973.43282,047
10/27/201673.9573.9573.4773.47113,146
10/26/201673.9274.0873.7873.9175,906
10/24/201674.2874.4074.0574.17101,961
10/21/201673.9074.0873.7374.03100,739
10/20/201674.3374.5074.1174.20127,683
10/19/201674.5874.5974.3474.51269,802
10/18/201674.5074.6574.2474.43138,263
10/17/201674.1574.2273.9673.99287,298
10/14/201674.4974.5774.1174.11142,839
10/13/201673.8074.4073.7574.24195,434
10/12/201673.9574.3073.9274.17180,152
10/11/201674.5674.5673.8073.94384,825
10/10/201674.7374.9574.7374.8567,344
10/7/201674.7574.9074.2374.57188,389
10/6/201674.6474.8474.4074.71353,039
10/5/201675.2075.2674.9074.95452,730
10/4/201675.8475.8474.8775.03176,059
10/3/201676.1376.1375.7075.91536,286
9/30/201676.2676.4176.0276.19116,833
9/29/201676.5376.5675.8675.95209,276
9/28/201676.6176.7876.2576.75128,481
9/27/201676.3576.6976.2976.56127,553
9/26/201676.2676.3976.1676.21309,551
9/23/201676.7676.7676.4576.45268,223
9/22/201676.9477.1276.8677.00103,494
9/21/201675.8676.6175.5776.54304,996
9/20/201675.6275.7675.4175.41272,160
9/19/201675.4075.5575.1675.28104,194
9/16/201674.9375.0774.7174.9791,774
9/15/201674.7375.4274.5675.2974,122
9/14/201674.6175.0674.4874.64222,282
9/13/201675.1675.3774.5074.72385,713
9/12/201674.7375.8974.7375.81339,544
9/9/201676.2376.2374.9674.97281,930
9/8/201677.1477.1476.7276.81175,023
9/7/201677.3377.3376.9777.1489,593
9/6/201676.8777.2776.7777.27350,852
9/2/201676.4476.7176.3276.55193,068
9/1/201675.8076.0675.7176.01156,595
8/31/201675.8575.9075.5975.84203,937
8/30/201676.4576.4975.9476.07119,913
8/29/201676.1276.6276.1276.59206,880
8/26/201676.9077.3376.0776.28156,599
8/25/201676.7877.0576.6876.76186,237
8/24/201677.2277.2276.7376.82401,816
8/23/201677.4877.5977.1877.21333,425
8/22/201677.0077.2076.9177.15305,148
8/19/201677.1777.1976.9077.1480,864
8/18/201677.4777.6477.3877.64110,162
8/17/201677.3477.5276.9177.43243,059
8/16/201677.9077.9077.4377.471,884,590
8/15/201678.1378.2077.9377.94121,883
8/12/201678.0778.2477.9578.05128,169
8/11/201678.1278.1777.9578.10245,748
8/10/201677.8377.9277.6877.84200,365
8/9/201677.4177.6977.2477.57177,529
8/8/201677.4677.4677.1877.24311,215
8/5/201677.4377.4977.2877.40182,163
8/4/201677.3177.4577.1777.31195,338
8/3/201677.4877.4877.1877.33675,367
8/2/201677.9077.9177.4377.63107,840
8/1/201677.9378.0977.7677.81465,105
7/29/201677.5277.9277.4477.76235,835
7/28/201677.2477.4977.0577.4185,349
7/27/201677.5977.5976.8177.18245,336
7/26/201677.6977.8977.4477.61369,389
7/25/201677.6577.6577.3077.54222,761
7/22/201677.4377.7777.3277.64218,062
7/21/201677.3977.4877.1777.33132,738
7/20/201677.7177.7677.5477.61153,206
7/19/201677.3677.4977.2577.47209,384
7/18/201677.3377.5777.3377.48273,511
7/15/201677.6577.6577.2177.40202,638
7/14/201677.8777.8977.6177.77103,272
7/13/201677.5477.5777.3877.52203,608
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center