$76.26 -0.19 (%) iSh Edg MSCI MV Shs -

Sep. 26, 2016 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACWV historical data

Date Open High Low Close Volume
9/23/201676.7676.7676.4576.45268,223
9/22/201676.9477.1276.8677.00103,494
9/21/201675.8676.6175.5776.54304,996
9/20/201675.6275.7675.4175.41272,160
9/19/201675.4075.5575.1675.28104,194
9/16/201674.9375.0774.7174.9791,774
9/15/201674.7375.4274.5675.2974,122
9/14/201674.6175.0674.4874.64222,282
9/13/201675.1675.3774.5074.72385,713
9/12/201674.7375.8974.7375.81339,544
9/9/201676.2376.2374.9674.97281,930
9/8/201677.1477.1476.7276.81175,023
9/7/201677.3377.3376.9777.1489,593
9/6/201676.8777.2776.7777.27350,852
9/2/201676.4476.7176.3276.55193,068
9/1/201675.8076.0675.7176.01156,595
8/31/201675.8575.9075.5975.84203,937
8/30/201676.4576.4975.9476.07119,913
8/29/201676.1276.6276.1276.59206,880
8/26/201676.9077.3376.0776.28156,599
8/25/201676.7877.0576.6876.76186,237
8/24/201677.2277.2276.7376.82401,816
8/23/201677.4877.5977.1877.21333,425
8/22/201677.0077.2076.9177.15305,148
8/19/201677.1777.1976.9077.1480,864
8/18/201677.4777.6477.3877.64110,162
8/17/201677.3477.5276.9177.43243,059
8/16/201677.9077.9077.4377.471,884,590
8/15/201678.1378.2077.9377.94121,883
8/12/201678.0778.2477.9578.05128,169
8/11/201678.1278.1777.9578.10245,748
8/10/201677.8377.9277.6877.84200,365
8/9/201677.4177.6977.2477.57177,529
8/8/201677.4677.4677.1877.24311,215
8/5/201677.4377.4977.2877.40182,163
8/4/201677.3177.4577.1777.31195,338
8/3/201677.4877.4877.1877.33675,367
8/2/201677.9077.9177.4377.63107,840
8/1/201677.9378.0977.7677.81465,105
7/29/201677.5277.9277.4477.76235,835
7/28/201677.2477.4977.0577.4185,349
7/27/201677.5977.5976.8177.18245,336
7/26/201677.6977.8977.4477.61369,389
7/25/201677.6577.6577.3077.54222,761
7/22/201677.4377.7777.3277.64218,062
7/21/201677.3977.4877.1777.33132,738
7/20/201677.7177.7677.5477.61153,206
7/19/201677.3677.4977.2577.47209,384
7/18/201677.3377.5777.3377.48273,511
7/15/201677.6577.6577.2177.40202,638
7/14/201677.8777.8977.6177.77103,272
7/13/201677.5477.5777.3877.52203,608
7/12/201677.7677.7677.4277.51199,849
7/11/201677.6277.7577.3877.60136,392
7/8/201676.9077.3776.7277.37231,890
7/7/201677.1177.1176.4476.68258,198
7/6/201676.4576.9376.2776.89335,923
7/5/201676.6076.8076.5276.67444,287
7/1/201676.6276.8476.5376.72261,656
6/30/201675.5076.4875.4076.37368,402
6/29/201674.9175.4474.8875.41472,672
6/28/201674.0474.3773.8174.35475,940
6/27/201673.3573.3772.7273.14389,593
6/24/201672.6674.1272.6673.40704,628
6/23/201674.8175.0074.5675.00117,263
6/22/201674.3874.6174.1974.29205,927
6/21/201675.1275.3274.9375.09533,795
6/20/201674.9975.1574.7174.79163,778
6/17/201674.3774.3773.7874.18403,527
6/16/201673.8374.5073.7074.39218,978
6/15/201674.3674.8674.1874.19847,280
6/14/201674.0874.2473.8874.23285,202
6/13/201674.4974.7574.2674.32115,699
6/10/201674.9475.0374.6374.8686,439
6/9/201675.1975.5375.1975.48294,821
6/8/201675.3475.5375.2475.42117,660
6/7/201675.1475.3175.1075.17163,675
6/6/201674.9275.0874.7074.9597,496
6/3/201674.2474.7474.2474.6670,809
6/2/201673.7874.0673.6674.04255,027
6/1/201673.5873.9073.5873.87269,838
5/31/201673.9873.9873.5573.74265,801
5/27/201673.7873.9373.6673.77216,662
5/26/201673.6973.8773.5973.77188,507
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
  • Showing 1-100 of 1,234 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center