$67.29 -0.03 (%) iSh MSCI ACWMV Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
2/10/201667.5067.7567.2067.29127,561
2/9/201666.8467.6166.8467.32314,381
2/8/201667.2267.6366.8967.51146,148
2/5/201668.2068.2067.5267.6895,032
2/4/201668.4368.6168.1168.3682,909
2/3/201668.5468.6667.6068.55199,289
2/2/201668.3668.3667.7767.99164,101
2/1/201668.0368.7168.0168.5684,911
1/29/201667.3168.2867.3168.24142,174
1/28/201667.0767.0766.4166.83360,840
1/27/201666.6067.2166.1866.50194,102
1/26/201666.2166.7966.2166.68127,861
1/25/201666.2666.4465.8065.81162,974
1/22/201666.0266.3765.7366.28211,259
1/21/201664.8665.3064.3264.971,061,530
1/20/201665.0965.3063.8264.951,237,070
1/19/201666.2866.2865.5365.93174,537
1/15/201665.4265.8065.0465.52308,757
1/14/201666.2866.8966.0266.56844,840
1/13/201667.1867.2666.0466.13238,791
1/12/201667.1967.1966.4066.9798,314
1/11/201667.0967.1566.3366.81139,218
1/8/201667.6267.6266.6266.73127,540
1/7/201667.3868.0067.3267.48234,882
1/6/201667.8168.3667.8168.2054,793
1/5/201668.4968.7968.3168.7387,166
1/4/201668.1268.3367.7868.33196,033
12/31/201569.7369.7769.2769.27421,710
12/30/201570.0770.1969.8269.88262,769
12/29/201570.1470.2970.0670.18394,433
12/28/201569.4569.5969.2269.59181,097
12/24/201569.5869.7169.4169.67408,466
12/23/201569.4369.8069.3569.74510,083
12/22/201568.7869.2068.5769.12580,006
12/21/201568.5668.6468.1868.61375,444
12/18/201569.5569.5769.0369.03311,798
12/17/201570.4970.5869.6869.68172,263
12/16/201569.8770.5169.5070.46204,142
12/15/201569.4969.7369.4069.46179,080
12/14/201568.7469.0768.3669.03218,931
12/11/201568.6369.0668.5068.59149,212
12/10/201569.5369.7669.3469.40181,861
12/9/201569.7870.2269.1269.3975,852
12/8/201569.5770.0169.4469.89110,743
12/7/201570.3570.4269.9470.24136,565
12/4/201569.4470.5669.4470.4999,416
12/3/201570.1370.1369.1469.38134,935
12/2/201570.4970.4969.8969.98118,252
12/1/201570.1870.5870.1870.48566,573
11/30/201570.1770.1969.7969.98283,002
11/27/201570.2070.2870.0270.2381,696
11/25/201570.3970.4670.3070.3771,944
11/24/201570.0470.5369.9270.38163,481
11/23/201570.3070.5870.1470.31117,194
11/20/201570.5170.7370.3370.4477,684
11/19/201570.1170.4170.1170.28225,567
11/18/201569.4470.1269.3670.11125,151
11/17/201569.6469.7669.2269.34148,872
11/16/201568.5869.5168.5869.47169,423
11/13/201569.0669.1368.6168.6865,653
11/12/201569.5669.7569.2069.27293,728
11/11/201569.9970.0369.7569.77319,474
11/10/201569.4069.7169.3969.58123,589
11/9/201569.8169.8969.2469.5263,115
11/6/201570.3670.3669.7670.0963,385
11/5/201570.8970.9770.6070.8841,576
11/4/201571.1371.1970.7070.73204,737
11/3/201570.8571.2070.5870.98100,163
10/30/201570.7770.8970.5670.57243,375
10/29/201570.7270.8770.5170.8153,645
10/28/201570.9071.2170.3671.04124,341
10/27/201570.6770.8770.6170.78127,558
10/26/201570.9971.0670.7570.9973,951
10/23/201571.2671.2670.7871.08474,728
10/22/201570.2471.0070.2470.9351,546
10/21/201570.1670.3469.8369.8358,321
10/20/201570.2670.4769.9870.20559,830
10/19/201570.1770.3470.0670.34117,911
10/16/201570.2370.4270.0970.4154,999
10/15/201569.6470.1769.5070.0943,996
10/14/201569.2769.5469.0069.07131,966
10/13/201569.2869.6469.1669.1737,197
10/12/201569.4069.6369.2169.5460,093
10/9/201569.4469.6269.2069.4597,129
10/8/201568.6869.4268.6769.3631,913
10/7/201568.8269.0168.5668.8669,114
10/6/201568.7068.7968.3168.5157,157
10/5/201568.3868.9368.2568.8529,286
10/2/201566.4367.9466.4367.94328,252
10/1/201567.0167.1166.5066.921,361,090
9/30/201566.7666.9666.4066.96371,832
9/29/201565.9266.0765.6465.9488,932
9/28/201566.7767.1465.9065.92201,025
9/25/201567.4867.7766.8667.15209,996
9/24/201566.3966.9566.3466.9576,599
9/23/201566.9967.0266.5366.8393,887
9/22/201566.9567.0766.6067.02270,896
9/21/201567.7168.0467.5167.6446,756
9/18/201567.4968.0167.3667.36147,091
9/17/201568.0068.9967.9468.1966,392
  • Showing 1-100 of 1,077 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center