iShares MSCI ACWI Index Fund Historical Stock Prices

ACWI 
$58.44
*  
0.21
 negative 
0.36%
Get ACWI Alerts
*Delayed - data as of Apr. 23, 2014 14:49 ET 
Exchange: NASDAQ

Community Rating:
View:    ACWI Real Time
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:49  58.64  58.64  58.41  58.44 331,837
04/22/2014 58.57 58.74 58.48 58.65 2,662,797
04/21/2014 58.3 58.44 58.23 58.43 199,298
04/17/2014 58.15 58.42 58.03 58.295 292,500
04/16/2014 57.71 58.12 57.71 58.12 1,604,595
04/15/2014 57.33 57.55 56.71 57.42 772,065
04/14/2014 57.32 57.52 57.04 57.43 764,079
04/11/2014 57.31 57.52 57 57.04 1,909,975
04/10/2014 58.43 58.54 57.43 57.48 1,258,892
04/09/2014 58.21 58.63 58.03 58.6 1,510,520
04/08/2014 57.68 58.07 57.59 57.94 689,732
04/07/2014 57.94 58.165 57.6 57.74 942,383
04/04/2014 58.74 58.92 58.06 58.15 1,196,346
04/03/2014 58.78 58.78 58.37 58.58 667,340
04/02/2014 58.64 58.75 58.52 58.7 1,377,635
04/01/2014 58.3 58.57 58.3 58.56 1,410,864
03/31/2014 58.12 58.24 58.02 58.14 1,227,513
03/28/2014 57.58 57.915 57.58 57.72 1,341,208
03/27/2014 57.25 57.43 57.06 57.32 2,952,589
03/26/2014 57.65 57.74 57.16 57.16 764,200
03/25/2014 57.36 57.44 57.05 57.35 1,268,549
03/24/2014 57.12 57.2801 56.67 56.91 1,835,236
03/21/2014 57.29 57.55 56.92 56.98 724,769
03/20/2014 56.74 57.16 56.59 57.11 766,702
03/19/2014 57.46 57.58 56.66 56.98 665,589
03/18/2014 57.17 57.585 57.17 57.52 726,621
03/17/2014 56.86 57.24 56.81 57.14 677,194
03/14/2014 56.45 56.87 56.45 56.51 3,722,884
03/13/2014 57.58 57.7 56.55 56.69 847,424
03/12/2014 57.26 57.51 57.08 57.5 516,029
03/11/2014 58.03 58.08 57.47 57.58 645,448
03/10/2014 57.8 57.94 57.58 57.9 960,836
03/07/2014 58.48 58.48 57.89 58.1 743,307
03/06/2014 58.21 58.45 58.21 58.3 862,069
03/05/2014 57.96 58.06 57.87 57.92 3,054,799
03/04/2014 57.77 58.04 57.77 57.97 599,972
03/03/2014 57.16 57.27 56.76 57.02 1,470,904
02/28/2014 57.69 58.085 57.52 57.81 1,432,895
02/27/2014 57.22 57.72 57.22 57.69 1,176,008
02/26/2014 57.56 57.615 57.24 57.37 1,051,328
02/25/2014 57.6 57.755 57.38 57.44 1,284,878
02/24/2014 57.46 57.92 57.3799 57.61 1,555,394
02/21/2014 57.24 57.46 57.2 57.21 1,127,939
02/20/2014 56.78 57.25 56.74 57.17 1,185,431
02/19/2014 57.2 57.4 56.86 56.91 1,450,129
02/18/2014 57.25 57.36 57.08 57.26 505,728
02/14/2014 56.68 57.15 56.68 57.04 3,758,317
02/13/2014 56.21 56.84 56.09 56.81 527,330
02/12/2014 56.61 56.78 56.44 56.57 794,726
02/11/2014 55.82 56.6 55.82 56.48 1,189,267
02/10/2014 55.73 55.73 55.55 55.72 658,155
02/07/2014 55.48 55.845 55.26 55.79 1,431,627
02/06/2014 54.43 55.15 54.41 55.15 1,346,075
02/05/2014 54.09 54.35 53.89 54.25 1,216,228
02/04/2014 54.22 54.35 53.97 54.29 1,608,686
02/03/2014 54.97 54.97 53.725 53.78 1,622,870
01/31/2014 54.75 55.278 54.57 54.95 1,262,544
01/30/2014 55.39 55.6 55.21 55.48 1,044,444
01/29/2014 55.12 55.375 54.91 55.03 2,419,278
01/28/2014 55.37 55.661 55.32 55.62 985,736
01/27/2014 55.62 55.62 54.91 55.21 1,305,960
01/24/2014 56.36 56.36 55.48 55.5 1,650,962
01/23/2014 57.16 57.16 56.59 56.85 2,046,469
01/22/2014 57.32 57.42 57.1999 57.36 1,396,162
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 your brokers before you trade


Want to trade FX?