$102.19 0.00 (%) iShs MSCI ACWI Shs - NYSEARCA

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRBN historical data

Date Open High Low Close Volume
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
3/9/201597.3097.3097.3097.300
3/6/201597.1397.3097.1397.30462
3/5/201598.1098.1098.1098.100
3/4/201598.1098.1098.1098.10151
3/3/201599.1199.1199.1199.110
3/2/201599.3299.3999.1199.11930
2/27/201598.8898.8898.8898.88150
2/26/201598.8998.8998.8998.890
2/25/201598.8998.8998.8998.890
2/24/201598.8998.8998.8998.891,000
2/23/201598.3898.3898.3898.38180
2/20/201597.7097.7097.7097.701,655
2/19/201597.8197.8197.8197.810
2/18/201597.8197.8197.8197.81100
2/17/201598.3198.3198.3198.31323
2/13/201596.9296.9296.9296.920
2/12/201596.9296.9296.9296.92160
2/11/201595.5395.5395.5295.52402
2/10/201595.6395.6395.6395.630
2/9/201595.6395.6395.6395.63303
2/6/201595.9495.9495.9495.940
2/5/201595.9495.9495.9495.94230
2/4/201595.4695.4695.4695.460
2/3/201595.4695.4695.4695.46200
2/2/201593.0594.2292.8594.22500
1/30/201593.7793.7793.7793.77551
1/29/201594.8094.8094.8094.80105
1/28/201595.1895.2394.8794.871,200
1/27/201595.4395.6295.4395.621,102
1/26/201596.1296.1296.1296.12251
1/23/201595.4795.4795.4195.41557
1/22/201594.6495.2194.6495.214,496
1/21/201594.3094.3094.3094.30200
1/20/201593.6693.6693.6693.661,000
1/16/201593.1293.1293.1293.12100
1/15/201593.1093.1093.0693.06217
1/14/201592.6592.6592.6592.65207
1/13/201594.1594.1594.0694.06355
1/12/201594.6894.6894.6894.68150
1/9/201594.1094.1094.1094.100
1/8/201591.4291.4291.4291.420
1/6/201592.7592.7592.7592.75101
1/5/201593.4893.4893.4893.48181
1/2/201594.6494.6494.6494.64150
12/31/201494.7494.7494.7494.740
12/30/201496.1196.1196.1196.110
12/29/201496.1196.1196.1196.11980
12/26/201496.1896.1896.1896.180
  • Showing 1-100 of 110 items
  • 1
  • 2
  • >>
Trading Center