iShares MSCI ACWI Index Fund Historical Stock Prices

ACWI 
$58.13
*  
0.77
1.31%
Get ACWI Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading ACWI now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  58.76  58.76  58  58.13 1,327,755
09/30/2014 58.94 59.18 58.74 58.9 1,182,390
09/29/2014 58.77 59.13 58.69 59.05 754,141
09/26/2014 59.07 59.54 59.04 59.39 550,590
09/25/2014 59.72 59.72 58.98 58.98 817,109
09/24/2014 59.68 60.01 59.44 59.95 648,327
09/23/2014 59.72 59.87 59.56 59.58 1,246,283
09/22/2014 60.28 60.33 59.85 59.96 497,037
09/19/2014 60.72 60.79 60.37 60.45 439,294
09/18/2014 60.45 60.66 60.45 60.63 458,965
09/17/2014 60.43 60.5733 60.11 60.25 744,496
09/16/2014 59.91 60.54 59.85 60.43 1,052,705
09/15/2014 60.12 60.13 59.94 60.05 426,800
09/12/2014 60.3 60.31 59.97 60.1 850,246
09/11/2014 60.32 60.4299 60.21 60.4 2,468,890
09/10/2014 60.44 60.62 60.22 60.59 823,792
09/09/2014 60.62 60.62 60.26 60.4 528,445
09/08/2014 60.96 60.96 60.58 60.72 555,527
09/05/2014 60.89 61.15 60.68 61.15 600,272
09/04/2014 61.17 61.32 60.76 60.89 2,042,863
09/03/2014 61.3 61.32 61.03 61.09 1,407,070
09/02/2014 60.99 60.99 60.68 60.88 895,490
08/29/2014 60.84 60.92 60.65 60.92 2,565,111
08/28/2014 60.64 60.82 60.6 60.81 1,099,219
08/27/2014 60.93 61.01 60.869 60.99 737,229
08/26/2014 60.83 61.025 60.83 60.89 692,757
08/25/2014 60.66 60.9 60.66 60.82 566,970
08/22/2014 60.54 60.63 60.3 60.45 744,109
08/21/2014 60.58 60.72 60.53 60.66 1,014,513
08/20/2014 60.31 60.55 60.29 60.5 1,666,436
08/19/2014 60.35 60.51 60.3 60.48 5,075,252
08/18/2014 60.14 60.24 60.035 60.24 394,852
08/15/2014 59.95 60.105 59.35 59.81 826,066
08/14/2014 59.62 59.8 59.62 59.8 264,173
08/13/2014 59.4 59.61 59.37 59.52 275,194
08/12/2014 59.17 59.27 59.02 59.18 1,475,488
08/11/2014 59.24 59.41 59.0101 59.2 1,228,931
08/08/2014 58.42 59.02 58.24 58.99 1,923,435
08/07/2014 58.91 59 58.26 58.42 1,773,064
08/06/2014 58.66 58.98 58.5216 58.81 605,059
08/05/2014 59.32 59.34 58.68 58.86 582,114
08/04/2014 59.27 59.675 59.05 59.56 899,260
08/01/2014 59.14 59.51 58.93 59.14 709,659
07/31/2014 60.06 60.06 59.37 59.39 1,120,305
07/30/2014 60.73 60.73 60.255 60.51 689,137
07/29/2014 60.82 60.88 60.48 60.48 443,686
07/28/2014 60.76 60.8 60.429 60.75 556,512
07/25/2014 60.84 60.84 60.54 60.66 854,599
07/24/2014 60.92 61.03 60.88 60.92 1,574,481
07/23/2014 60.82 60.935 60.79 60.89 433,927
07/22/2014 60.76 60.86 60.69 60.75 2,210,626
07/21/2014 60.41 60.52 60.2 60.46 573,888
07/18/2014 60.36 60.687 60.23 60.61 591,442
07/17/2014 60.53 60.71 59.95 60.01 391,043
07/16/2014 60.83 60.84 60.65 60.78 563,829
07/15/2014 60.65 60.73 60.23 60.46 614,374
07/14/2014 60.74 60.76 60.58 60.59 516,402
07/11/2014 60.22 60.28 60.02 60.23 486,052
07/10/2014 60.01 60.3 59.69 60.2 645,325
07/09/2014 60.47 60.64 60.37 60.61 940,741
07/08/2014 60.64 60.7 60.23 60.36 1,163,837
07/07/2014 60.94 60.94 60.76 60.86 1,461,960
07/03/2014 60.8 61.16 60.8 61.14 1,063,568
07/02/2014 60.84 60.84 60.69 60.84 1,883,901
07/01/2014 60.43 60.85 60.43 60.72 3,003,072
06/30/2014 60.11 60.32 60.11 60.26 1,314,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?