$67.47 0.00 (%) iSh MSCI ACWMV Shs - NYSEARCA

Aug. 31, 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
8/31/201567.7368.0067.3167.47269,322
8/28/201567.8168.2167.5767.97872,147
8/27/201567.4268.3467.2068.17292,254
8/26/201565.8266.9565.4866.76217,744
8/25/201568.7168.7665.0465.17201,017
8/24/201567.8267.8258.1265.60794,195
8/21/201569.3969.6268.2368.41104,824
8/20/201570.3470.4969.8069.83151,901
8/19/201570.9171.3870.5770.9390,356
8/18/201571.1271.3771.0571.15163,055
8/17/201571.1471.5870.9471.47154,792
8/14/201571.1071.4570.8371.42135,721
8/13/201570.9571.3270.7970.9770,299
8/12/201570.5871.0970.3171.02159,201
8/11/201570.9171.0970.6970.98366,477
8/10/201571.3571.7571.3571.62290,571
8/7/201570.8871.0970.7470.9576,532
8/6/201571.5171.5770.9671.0848,249
8/5/201571.6071.7871.4871.52186,833
8/4/201571.3571.4971.1871.3684,149
8/3/201571.1671.2670.8671.1238,065
7/31/201571.0771.3571.0171.1372,011
7/30/201570.6670.9570.3970.8698,784
7/29/201570.5071.0770.5071.0477,876
7/28/201570.0670.5369.8770.4746,665
7/27/201569.8870.0869.6469.7660,717
7/24/201570.6170.6170.0970.17108,021
7/23/201570.9970.9970.3970.5689,966
7/22/201570.5970.9070.5170.69217,174
7/21/201570.9471.1070.7670.9368,373
7/20/201571.1971.1970.7971.07110,201
7/17/201571.4171.4171.1171.19161,322
7/16/201571.2871.4371.2071.42104,913
7/15/201571.0471.1870.7670.90123,279
7/14/201571.0171.1470.8771.09107,565
7/13/201570.8071.1570.6570.93111,329
7/10/201570.2670.4670.0870.2858,517
7/9/201569.9070.1369.4069.57235,346
7/8/201569.6669.7669.1169.21171,086
7/7/201569.8070.3869.3970.2877,390
7/6/201569.8370.2069.7769.9455,466
7/2/201570.2970.4670.0270.3499,733
7/1/201570.1070.3469.7769.96135,029
6/30/201570.1270.1969.4769.69161,170
6/29/201569.9370.3269.3769.59107,106
6/26/201570.6570.8270.5070.55285,935
6/25/201570.8671.0770.6470.83174,643
6/24/201571.9071.9271.5371.6493,520
6/23/201571.9872.1171.9172.0377,986
6/22/201571.9672.1871.8971.9662,960
6/19/201571.8071.8271.5171.59221,968
6/18/201571.4272.0271.4271.7935,942
6/17/201570.9171.2770.6371.1229,817
6/16/201570.6671.0070.6070.9864,730
6/15/201570.7070.8170.5070.7375,692
6/12/201571.0271.2270.9571.0981,588
6/11/201571.1171.4671.1171.37258,220
6/10/201570.9771.2970.8971.15128,842
6/9/201570.5070.7370.3370.44100,802
6/8/201570.8570.8970.6370.7253,746
6/5/201571.2271.2270.8070.9159,669
6/4/201571.6371.8271.2671.44167,024
6/3/201572.1472.1771.8271.9069,438
6/2/201571.9372.2771.8772.05577,160
6/1/201572.3372.3771.9572.12235,680
5/29/201572.5672.5672.0172.20116,079
5/28/201572.5572.6772.2872.665,104,530
5/27/201572.6072.9272.4772.91192,737
5/26/201573.1573.2772.4172.66246,513
5/22/201573.5673.6173.3973.4491,343
5/21/201573.6073.7373.4473.5660,087
5/20/201573.7073.9173.4773.69117,119
5/19/201573.7573.9573.6273.85141,414
5/18/201573.8573.9173.6473.76202,652
5/15/201573.5873.9773.5873.94121,424
5/14/201573.3073.6773.2873.59117,486
5/13/201573.2973.4572.9172.9186,855
5/12/201572.8673.0172.5072.92105,038
5/11/201573.3773.4573.0173.04118,362
5/8/201573.3873.5773.3073.46174,281
5/7/201572.3672.7272.3672.7070,543
5/6/201572.9873.1172.3272.59122,061
5/5/201573.3773.5372.7372.84137,940
5/4/201573.3973.7073.3973.6769,000
5/1/201573.1173.3973.0173.3877,082
4/30/201573.3373.3572.6672.85123,839
4/29/201573.8973.9473.5273.7394,048
4/28/201573.9674.1773.6474.1171,426
4/27/201574.4174.4173.8273.83125,837
4/24/201574.1074.2973.9774.03379,069
4/23/201573.5774.1673.5574.03104,825
4/22/201573.6273.7473.3273.63104,443
4/21/201573.5673.7473.3673.37117,230
4/20/201573.0873.3373.0873.12109,518
4/17/201572.9673.1372.5372.79141,034
4/16/201573.3873.5673.1773.42144,861
4/15/201573.1873.4873.1273.25208,426
4/14/201573.0873.2372.8873.15117,322
4/13/201573.4473.4472.9372.96168,602
4/10/201573.2673.3973.0473.36147,265
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!