$73.77 +0.20 (%) iSh Edg MSCI MV Shs -

May. 26, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
5/25/201673.5173.7073.3573.57108,451
5/24/201672.9573.4072.8273.33967,709
5/23/201672.9072.9572.6872.68399,445
5/20/201672.9873.0472.7572.92125,402
5/19/201672.3672.7372.2872.70114,955
5/18/201673.2773.5772.6772.86127,316
5/17/201674.0774.0773.2173.42232,852
5/16/201673.7074.2173.5774.1193,945
5/13/201673.9074.0473.4673.59116,427
5/12/201674.2174.3073.8174.1089,599
5/11/201674.3574.3573.9273.94166,919
5/10/201674.0974.5073.9074.50132,337
5/9/201673.6873.8973.6473.77150,477
5/6/201673.3173.7173.1973.6793,695
5/5/201673.6673.6673.2073.38277,918
5/4/201673.3973.6273.2073.47262,318
5/3/201673.8773.9873.5773.71139,380
5/2/201673.9874.3473.8374.25149,245
4/29/201673.5473.7873.2073.56188,586
4/28/201673.8174.2473.6373.85236,644
4/27/201673.8374.2673.5874.11102,024
4/26/201673.9874.1673.7873.96156,402
4/25/201673.7573.9773.6273.9474,056
4/22/201673.8273.9773.6073.8988,445
4/21/201674.5974.6273.7673.89152,668
4/20/201674.9474.9974.6074.61175,247
4/19/201675.0875.1874.8475.04208,119
4/18/201674.1374.6974.1374.63130,838
4/15/201674.0574.2473.9974.1988,573
4/14/201674.1674.1773.9674.0184,328
4/13/201674.2674.3473.9574.12194,721
4/12/201673.6174.1073.3773.97134,583
4/11/201673.8473.9473.3973.47179,552
4/8/201673.5573.7473.3773.51146,858
4/7/201673.2373.3672.8573.01215,004
4/6/201672.8973.3972.7673.35170,918
4/5/201672.9173.1172.7672.77172,229
4/4/201673.6673.6873.3073.4257,013
4/1/201672.8073.6172.7673.60787,952
3/31/201673.5673.7173.4473.49236,057
3/30/201673.9573.9573.7273.78305,837
3/29/201672.6273.5072.6273.43167,431
3/28/201672.5772.7872.4872.71955,411
3/24/201672.2072.4872.1472.47104,654
3/23/201672.6072.6872.3672.47491,244
3/22/201672.6972.8972.6072.71118,960
3/21/201672.7272.9872.0472.75319,503
3/18/201672.9472.9772.6072.79274,801
3/17/201672.4072.9172.2572.83224,880
3/16/201671.5372.3871.3972.29213,076
3/15/201671.4271.6571.3371.60183,103
3/14/201671.8071.8371.5771.75116,944
3/11/201671.4971.8871.4971.88285,565
3/10/201671.2071.4170.4970.95115,745
3/9/201670.8170.9970.7470.89310,233
3/8/201670.6070.9570.5070.58718,809
3/7/201670.6971.0370.5070.83274,589
3/4/201670.8171.1470.6070.99238,066
3/3/201670.6270.7070.3270.66444,610
3/2/201670.5070.7070.1270.70275,184
3/1/201669.9070.4969.8870.43315,347
2/29/201669.7670.0369.3869.3875,472
2/26/201670.3170.5569.7769.79511,177
2/25/201669.8570.3169.7370.31382,425
2/24/201668.9669.7168.8269.65222,488
2/23/201669.5369.6569.2569.34379,077
2/22/201669.7769.9069.6369.82238,627
2/19/201668.8269.1868.7669.1473,181
2/18/201668.9769.1668.7168.96192,203
2/17/201668.6169.0068.3968.94505,870
2/16/201668.4068.4067.8568.40248,761
2/12/201667.1467.5966.8667.56196,685
2/11/201666.5567.0266.4166.81224,813
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
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center