iSh MSCI ACWMV Shs  $67.68

up +0.40


16/9/2014 03:59 PM  |  NYSEARCA : ACWV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
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
5/29/201466.1766.4866.1766.4830,115
5/28/201466.2566.3066.0066.2322,697
5/27/201466.1166.3366.1166.2521,837
5/23/201466.0466.2666.0266.2036,184
5/22/201466.0866.2665.9766.1667,184
5/21/201465.8565.9565.7265.9538,921
5/20/201465.8565.8565.3865.5156,233
5/19/201465.6565.9265.4865.8635,128
5/16/201465.6265.8865.3565.8850,390
5/15/201465.8765.8765.2865.5429,416
5/13/201465.5765.8665.5765.8629,451
5/12/201465.7265.7765.5665.6855,578
5/8/201465.0865.5965.0865.2192,054
5/7/201465.2965.4964.9765.4237,649
5/6/201465.4165.4565.0365.1236,198
5/5/201465.0065.3664.9465.36187,468
5/2/201465.4165.5565.1665.3455,474
5/1/201465.4765.4765.2965.42113,527
4/30/201464.8965.3964.8965.3625,841
4/29/201464.9065.3464.9065.1126,253
4/28/201464.2864.9064.2864.6145,295
4/25/201464.4364.5564.1864.4721,144
4/24/201464.7164.7164.3064.4451,180
4/23/201464.7764.8064.5964.6587,658
4/22/201464.5864.8564.5864.687,376
Trading Center