iSh MSCI ACWMV Shs  $67.33

down -0.19


29/7/2014 04:00 PM  |  NYSEARCA : ACWV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
7/28/201467.4567.5267.2367.527,645
7/25/201467.3667.4767.3067.389,513
7/24/201467.6267.6267.4467.6018,907
7/23/201467.5567.6067.4267.6051,161
7/22/201467.4267.5767.3667.5381,694
7/21/201467.2667.3767.0067.3073,854
7/18/201467.1367.4966.9067.4236,784
7/17/201467.2967.4466.8666.9630,049
7/16/201467.1867.4467.1867.3927,390
7/15/201467.2667.3466.9667.04183,746
7/14/201467.4167.5367.2767.3630,144
7/11/201467.0567.1066.8767.0825,839
7/10/201466.7967.1166.2766.9729,345
7/9/201467.0567.3867.0567.2526,944
7/8/201467.0867.1666.8766.9917,582
7/7/201467.1867.1866.9867.0737,169
7/3/201467.2267.2967.1267.2935,004
7/2/201467.1667.8966.9967.1036,592
7/1/201467.1967.3066.9567.1949,126
6/30/201466.9166.9166.6266.8028,729
6/27/201466.5266.6866.4166.6572,502
6/26/201466.6266.6266.2866.5343,678
6/25/201466.3866.5266.2166.5246,112
6/24/201467.4167.4867.0667.1255,718
6/20/201467.5167.8267.4467.5781,539
6/19/201467.2867.5667.2867.5456,086
6/18/201466.8167.3766.8167.2927,965
6/17/201466.8266.8966.7266.8149,404
6/16/201466.8566.9666.7166.8254,445
6/13/201466.9366.9366.1766.79100,480
6/12/201466.9767.0266.5266.70276,632
6/11/201467.0067.1966.7366.77174,513
6/10/201467.0867.2266.9167.06198,783
6/9/201467.0167.1166.9967.02216,643
6/6/201467.0467.0666.9667.0523,258
6/5/201466.6167.0366.5166.9861,375
6/4/201466.6766.8066.4866.8017,107
6/3/201466.5566.6966.4066.6927,676
6/2/201466.3766.6166.3766.5635,738
5/30/201466.4066.6066.2966.4717,855
5/29/201466.1766.4866.1766.4830,115
5/28/201466.2566.3066.0066.2322,697
5/27/201466.1166.3366.1166.2521,837
5/23/201466.0466.2666.0266.2036,184
5/22/201466.0866.2665.9766.1667,184
5/21/201465.8565.9565.7265.9538,921
5/20/201465.8565.8565.3865.5156,233
5/19/201465.6565.9265.4865.8635,128
5/16/201465.6265.8865.3565.8850,390
5/15/201465.8765.8765.2865.5429,416
5/13/201465.5765.8665.5765.8629,451
5/12/201465.7265.7765.5665.6855,578
5/8/201465.0865.5965.0865.2192,054
5/7/201465.2965.4964.9765.4237,649
5/6/201465.4165.4565.0365.1236,198
5/5/201465.0065.3664.9465.36187,468
5/2/201465.4165.5565.1665.3455,474
5/1/201465.4765.4765.2965.42113,527
4/30/201464.8965.3964.8965.3625,841
4/29/201464.9065.3464.9065.1126,253
4/28/201464.2864.9064.2864.6145,295
4/25/201464.4364.5564.1864.4721,144
4/24/201464.7164.7164.3064.4451,180
4/23/201464.7764.8064.5964.6587,658
4/22/201464.5864.8564.5864.687,376
4/21/201464.7664.7964.1564.7138,245
4/17/201464.7864.8264.5764.7543,682
4/16/201464.4264.6364.2464.4912,500
4/15/201464.0464.1463.5364.1216,285
4/14/201464.0564.0763.7464.0761,643
4/11/201463.6263.9763.6263.7024,682
4/10/201464.8464.8463.9164.0258,876
4/9/201464.5864.7764.2364.779,958
4/8/201463.9464.2163.7764.1412,087
4/7/201464.0064.2363.8063.8142,562
4/4/201464.8264.8264.0164.2118,901
4/3/201464.5664.5664.1264.4142,386
4/2/201464.3864.5064.2964.497,285
4/1/201464.3364.5464.1464.4616,001
3/31/201464.3264.4364.1364.3520,114
3/28/201463.9864.1163.7563.8812,593
3/27/201463.1063.6763.1063.4524,066
3/26/201463.3663.7063.1963.3028,828
3/25/201463.2763.4963.1263.4337,605
3/24/201463.2063.3162.7663.0931,216
3/21/201463.3363.5562.8962.9121,867
3/20/201462.9563.1362.7663.0858,824
3/19/201463.1963.7263.0363.1779,307
3/18/201463.5563.8263.5563.7241,779
3/17/201463.4663.5263.3063.3424,083
3/14/201462.9063.3162.9063.0918,129
3/13/201463.8363.8363.0663.1745,271
3/12/201463.4263.6763.3063.646,908
3/11/201463.9463.9763.5163.6327,982
3/10/201463.5063.7463.4863.6528,895
3/7/201463.9363.9363.7063.898,716
3/6/201463.7564.1563.7564.049,427
3/5/201463.8463.8463.6563.7411,431
3/4/201463.5463.9663.5463.9321,377
3/3/201462.8263.2962.7963.0321,289
Trading Center