$71.59 0.00 (%) iSh MSCI ACWMV Shs - NYSEARCA

Mar. 27, 2015 | 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
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
2/2/201570.0470.4569.6170.45147,906
1/30/201570.2570.5369.7569.75370,482
1/29/201570.6170.8870.1370.831,481,470
1/28/201571.2871.3470.2970.4377,089
1/27/201570.5571.2470.4270.96103,181
1/26/201570.8571.0870.5371.0050,580
1/23/201571.1071.2770.7770.87142,833
1/22/201570.7271.2270.2471.20133,708
1/21/201570.5270.6870.2070.68182,042
1/20/201570.6070.6269.9170.23265,536
1/16/201569.5370.2669.5170.21104,907
1/15/201569.7669.9569.4869.63210,778
1/14/201568.7869.2368.6869.19277,399
1/13/201569.6669.9868.7769.21132,758
1/12/201569.2969.3468.7968.83457,469
1/9/201569.6169.6168.9869.23101,873
1/8/201569.2469.6069.0269.47100,427
1/6/201568.0168.4567.5867.7572,963
1/5/201568.4768.4767.9268.0198,889
1/2/201568.9569.0768.3468.6648,644
12/31/201469.2769.5668.8468.8446,448
12/30/201469.3469.4069.1769.2533,228
12/29/201469.3269.5769.3269.4649,432
12/26/201469.6069.8769.4669.7165,523
12/24/201469.3069.5568.9569.14125,829
12/23/201469.1869.3169.0469.1984,187
12/22/201469.0769.3668.9969.19151,741
12/19/201468.9970.2468.7769.0090,503
12/18/201468.3468.8868.2868.87177,168
12/17/201467.1768.2067.1167.95135,675
12/16/201467.7368.6767.5867.82345,863
12/15/201468.5768.5967.6567.85204,862
12/12/201468.9369.1168.3268.3277,119
12/11/201469.0669.5869.0669.1663,920
12/10/201469.5169.5168.7568.8765,768
12/9/201469.1969.5369.1069.49236,168
12/8/201469.7569.8469.4169.61380,533
12/5/201469.9869.9969.7669.9126,266
12/4/201470.1270.2469.9470.05286,135
12/3/201470.0170.1569.9070.1289,335
12/2/201469.9270.0669.8770.0473,926
12/1/201469.8770.0469.7769.95312,357
11/28/201469.9170.2669.9170.0430,643
11/26/201469.9070.1169.8870.1168,601
11/25/201469.8969.9369.6869.79100,929
11/24/201469.9869.9869.6769.69200,014
11/21/201470.3270.3269.7369.9279,088
11/20/201469.4469.6469.4069.5647,369
11/19/201469.5169.7369.3669.65355,219
11/18/201469.5569.7369.4269.69224,530
11/17/201469.2669.4669.2169.3666,634
11/14/201469.5069.6469.3869.44204,340
11/13/201469.4469.6869.3169.4696,248
11/12/201469.2269.3168.8969.2750,996
11/11/201469.3569.4669.1569.3897,114
11/10/201469.1269.2968.9969.2048,030
11/7/201468.9169.0168.7769.0166,131
11/6/201469.0769.0768.6968.95300,256
11/5/201469.1369.1768.9069.1543,481
11/4/201468.7468.9868.6668.97149,880
11/3/201468.8869.1968.8869.06271,593
10/31/201469.2669.3568.9269.1592,799
10/30/201467.9568.7367.9568.6171,444
  • Showing 1-100 of 858 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center