$69.00 +0.14 (%) iSh MSCI ACWMV Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
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
10/29/201468.3368.4467.6068.05105,034
10/28/201467.8968.2567.8968.2571,275
10/27/201467.2767.6867.1467.6228,402
10/24/201467.2567.5967.1067.5436,425
10/23/201467.1267.3566.9267.14187,369
10/22/201466.9767.2666.7466.77203,941
10/21/201466.5366.9966.3966.92146,676
10/20/201465.7666.3565.7666.3562,675
10/17/201465.6665.8265.3265.6783,193
10/16/201464.5765.5964.2665.1180,748
10/15/201465.2465.4564.2465.42175,878
10/14/201465.8466.1865.5665.71195,923
10/13/201466.0766.3165.5165.55319,842
10/10/201466.1066.5465.8865.8839,516
10/9/201467.0267.1866.1166.2287,869
10/8/201466.3167.3866.0967.2995,188
10/7/201466.7566.7566.1966.2466,100
10/6/201466.8966.9466.5866.8696,840
10/3/201466.3366.7066.3266.6134,942
10/2/201466.0066.2765.5866.1560,200
10/1/201466.5366.5466.0066.16148,138
9/30/201466.5266.8766.5166.7218,190
9/29/201466.5066.8166.4066.7635,710
9/26/201466.6467.0966.6366.9313,711
9/25/201467.1167.1666.5366.6620,148
9/24/201466.9767.4566.9067.33224,013
9/23/201467.1867.2166.8766.8746,228
9/22/201467.5567.5567.1467.2366,936
9/19/201467.9467.9467.4567.5249,552
9/18/201467.8467.8467.5967.70100,743
9/17/201467.7967.8967.4367.5838,845
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
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center