iShares MSCI All Country World Mini Vol $64.75

up +0.26


17/4/2014 06:40 PM  |  NYSEARCA : ACWV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
4/17/201464.7864.8264.5764.7543,682
4/16/201464.4264.6364.2464.4912,500
4/15/201464.0464.1463.5364.1216,285
4/14/201464.0564.0763.7464.0761,643
4/11/201463.6263.9763.6263.7024,682
4/10/201464.8464.8463.9164.0258,876
4/9/201464.5864.7764.2364.779,958
4/8/201463.9464.2163.7764.1412,087
4/7/201464.0064.2363.8063.8142,562
4/4/201464.8264.8264.0164.2118,901
4/3/201464.5664.5664.1264.4142,386
4/2/201464.3864.5064.2964.497,285
4/1/201464.3364.5464.1464.4616,001
3/31/201464.3264.4364.1364.3520,114
3/28/201463.9864.1163.7563.8812,593
3/27/201463.1063.6763.1063.4524,066
3/26/201463.3663.7063.1963.3028,828
3/25/201463.2763.4963.1263.4337,605
3/24/201463.2063.3162.7663.0931,216
3/21/201463.3363.5562.8962.9121,867
3/20/201462.9563.1362.7663.0858,824
3/19/201463.1963.7263.0363.1779,307
3/18/201463.5563.8263.5563.7241,779
3/17/201463.4663.5263.3063.3424,083
3/14/201462.9063.3162.9063.0918,129
3/13/201463.8363.8363.0663.1745,271
3/12/201463.4263.6763.3063.646,908
3/11/201463.9463.9763.5163.6327,982
3/10/201463.5063.7463.4863.6528,895
3/7/201463.9363.9363.7063.898,716
3/6/201463.7564.1563.7564.049,427
3/5/201463.8463.8463.6563.7411,431
3/4/201463.5463.9663.5463.9321,377
3/3/201462.8263.2962.7963.0321,289
2/28/201463.2863.8463.2663.5543,410
2/27/201463.3063.4563.1963.4057,246
2/26/201463.0363.2863.0363.1521,175
2/25/201463.0263.3263.0263.0519,448
2/24/201463.2063.5563.0763.1656,144
2/21/201463.0763.3463.0563.0720,092
2/20/201462.4463.0762.4463.077,359
2/19/201462.8263.0462.6462.64133,969
2/18/201462.7962.9862.7662.9420,457
2/14/201462.4562.7162.2362.577,853
2/13/201461.7962.4161.7962.3817,313
2/12/201461.9762.3061.9762.0523,205
2/11/201461.5662.1661.1762.0835,390
2/10/201461.1261.3461.1261.3027,651
2/7/201460.8261.3860.8261.2842,993
2/6/201460.4960.8560.4960.8131,345
2/5/201460.3160.3659.9260.2852,304
2/4/201460.0360.4260.0160.3764,974
2/3/201461.1361.1360.0160.01104,528
1/31/201460.8061.3860.4461.1085,098
1/30/201461.2261.4961.2161.32119,286
1/29/201461.0561.2560.6960.76339,288
1/28/201461.1661.5361.1661.4928,607
1/27/201461.6261.6261.0161.2843,587
1/24/201461.9262.1561.5761.6278,858
1/23/201462.4662.6862.2362.4641,371
1/22/201463.4263.4262.8263.0364,634
1/21/201462.9363.1962.6262.8399,091
1/17/201462.9263.1562.7662.8422,122
1/16/201462.6162.9462.6162.9162,156
1/15/201462.6362.9262.5962.8221,624
1/14/201462.4962.9762.4962.8466,093
1/13/201462.9662.9862.4462.5247,131
1/10/201462.7563.0562.7263.0028,772
1/9/201462.6062.8062.4562.67319,181
1/8/201462.7162.7662.5962.7341,426
1/7/201462.7662.8262.7262.7372,327
1/6/201462.9062.9062.5362.6455,763
1/3/201462.9562.9662.6462.8143,670
1/2/201463.5763.5762.7262.8656,145
12/31/201363.4363.7263.4063.6724,136
12/30/201363.5663.5663.3763.5527,513
12/27/201363.5063.5063.1163.2639,989
12/26/201362.8663.2062.8663.0714,356
12/24/201362.9062.9962.7762.9828,809
12/23/201362.9862.9862.6662.7249,706
12/20/201362.5162.7062.4162.6131,683
12/19/201362.5562.5562.1562.4846,160
12/18/201362.1562.7261.8862.61706,843
12/17/201363.0263.0262.6962.6970,981
12/16/201362.9163.1562.8562.98119,068
12/13/201363.0263.0262.6462.8329,372
12/12/201363.2163.2162.6562.7539,440
12/11/201363.7863.7863.0663.1455,052
12/10/201363.8763.8763.5663.7437,314
12/9/201363.9364.0463.8163.8930,811
12/6/201363.5063.9963.5063.9814,144
12/5/201363.5963.6163.1363.1648,977
12/4/201363.3163.6963.2563.6230,511
12/3/201363.8663.9263.6063.8123,731
12/2/201364.2964.2963.9063.9027,572
11/29/201364.4364.4364.2264.2212,690
11/27/201364.2864.2864.0164.1412,094
11/26/201364.4264.4764.2164.2323,289
11/25/201364.5964.5964.2464.2464,583
11/22/201364.4664.4764.1764.477,186
Trading Center