$98.52 +0.54 (%) iShs MSCI ACWI Shs - NYSEARCA

Jul. 31, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRBN historical data

Date Open High Low Close Volume
7/31/201598.5298.5998.4998.527,509
7/30/201597.9897.9897.9897.980
7/29/201597.9397.9897.8897.981,357
7/28/201596.6897.4796.5897.476,986
7/27/201597.3797.3796.6096.655,634
7/24/201599.0899.0897.4097.443,423
7/23/201598.9198.9498.5198.574,255
7/22/201598.7598.8698.6898.721,810
7/21/2015100.34100.3498.7699.6031,894
7/20/201599.3599.6499.3299.641,565
7/17/2015100.59100.5999.3999.558,263
7/16/2015100.51100.5199.3499.6710,493
7/15/201598.9798.9998.7698.851,632
7/14/201598.6398.6398.6398.630
7/13/201598.0598.6398.0598.6320,815
7/10/201597.5797.7897.1797.7425,086
7/9/201596.3498.4896.3496.6260,703
7/8/201595.4695.5195.4095.412,255
7/7/201596.5096.8096.0296.8039,825
7/6/201597.0397.0396.4996.542,187
7/2/201597.7497.7497.7497.74207
7/1/201597.9698.0297.5197.603,749
6/30/201597.6597.7997.1697.6114,713
6/29/201598.0998.0997.2097.2111,889
6/26/201599.3399.3799.3399.372,443
6/25/201599.9299.9299.8599.85733
6/24/2015101.91102.82100.92100.926,832
6/23/2015101.84101.90101.24101.6522,455
6/22/2015102.12102.12101.25101.254,245
6/19/2015100.85100.85100.10100.2818,004
6/18/201599.85100.5699.85100.251,470
6/17/201599.8199.8199.2199.21507,181
6/16/201599.2399.3699.2199.3613,125
6/15/201599.2599.2599.2599.251,215
6/12/201599.9699.9699.9599.95675
6/11/2015100.19100.55100.19100.54657
6/10/201599.77100.7399.74100.7014,214
6/9/201598.5098.9898.5098.9630,958
6/8/201599.5399.5399.2699.266,601
6/5/201598.9899.7198.9899.7124,955
6/4/201599.97100.2699.97100.2610,100
6/3/2015100.78100.87100.78100.87937
6/2/2015100.57100.57100.57100.57971
6/1/2015100.74100.74100.74100.740
5/29/2015101.13101.43100.71100.742,827
5/28/2015101.00101.45101.00101.4515,648
5/27/2015101.00101.27101.00101.27824
5/26/2015100.72102.42100.63100.716,083
5/22/2015102.19102.19102.19102.190
5/21/2015102.19102.19102.19102.19394
5/20/2015102.58102.58101.73101.73239
5/19/2015101.83101.83101.83101.83102
5/18/2015102.14102.14102.14102.140
5/15/2015101.85102.14101.85102.146,895
5/14/2015101.48101.76101.41101.763,121
5/13/2015101.08101.08100.91100.911,200
5/12/2015100.67100.67100.59100.59900
5/11/2015101.71101.71100.87100.87802
5/8/2015100.87101.17100.84101.177,725
5/7/201599.4399.6399.4399.61658
5/6/201599.7599.7599.7599.75275
5/5/2015100.34100.36100.13100.131,444
5/4/2015101.76101.76100.97100.97392
5/1/201580.5480.5480.5480.540
4/30/201599.0299.0299.0299.020
4/29/2015101.58101.58101.58101.580
4/28/2015101.60101.60101.58101.58495
4/27/2015101.41101.41101.41101.410
4/24/2015101.23101.41101.09101.418,508
4/23/2015101.16101.16101.16101.16100
4/22/2015100.39100.39100.39100.390
4/21/2015100.44100.44100.39100.39482
4/20/2015100.39100.3999.9199.91218
4/17/201599.8999.8999.8999.89504
4/16/2015100.21100.21100.21100.210
4/15/2015100.26100.26100.21100.212,925
4/14/201599.6499.9499.6499.94323
4/13/201599.9999.9999.7499.741,251
4/10/201599.7799.8899.7799.88326
4/9/201599.3799.3799.3299.32319
4/8/201599.4799.4799.0499.13919
4/7/201595.5095.5095.5095.500
4/6/201598.0698.0698.0698.060
4/2/201598.0698.0698.0698.06165
4/1/201597.8597.8597.1997.192,659
3/31/201598.0298.0297.6097.60862
3/30/201598.2298.3098.1798.253,821
3/27/201597.4197.4897.4197.451,985
3/26/201597.4497.4497.4497.443,657
3/25/201599.3699.3699.3699.360
3/24/2015100.06100.0699.3699.361,693
3/23/2015100.07100.0799.2699.462,216
3/20/201598.4098.6098.4098.5754,789
3/19/201598.1898.1898.1898.180
3/18/201598.1898.1898.1898.18161
3/17/201596.7196.7196.7196.710
3/16/201597.2597.2596.7196.711,279
3/13/201595.5895.5895.5295.521,388
3/11/201595.5895.5895.5895.58335
3/10/201596.9096.9095.8295.823,772
  • Showing 1-100 of 158 items
  • 1
  • 2
  • >>
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!