iShares MSCI ACWI Index Fund Historical Stock Prices

ACWI 
$61.77
*  
0.46
0.74%
Get ACWI Alerts
*Delayed - data as of May 29, 2015 11:05 ET  -  Find a broker to begin trading ACWI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:05  62.12  62.12  61.68  61.77 217,699
05/28/2015 62.12 62.27 61.87 62.23 1,529,855
05/27/2015 61.99 62.41 61.83 62.34 1,056,901
05/26/2015 62.43 62.55 61.75 61.89 624,925
05/22/2015 62.86 62.92 62.74 62.74 273,933
05/21/2015 62.77 63.075 62.69 62.99 1,749,034
05/20/2015 62.7 63 62.63 62.74 452,100
05/19/2015 62.73 62.9 62.68 62.75 780,488
05/18/2015 62.73 62.92 62.64 62.86 356,125
05/15/2015 62.73 62.93 62.62 62.91 595,014
05/14/2015 62.56 62.81 62.49 62.79 1,947,310
05/13/2015 62.39 62.49 62.07 62.13 1,328,977
05/12/2015 61.88 62.1145 61.67 61.97 586,807
05/11/2015 62.27 62.41 62.06 62.1 665,901
05/08/2015 62.3 62.59 62.21 62.47 385,032
05/07/2015 61.36 61.57 61.17 61.49 1,015,459
05/06/2015 61.93 62.0099 61.21 61.48 1,785,381
05/05/2015 62.19 62.31 61.595 61.65 2,304,913
05/04/2015 62.42 62.53 62.31 62.44 629,858
05/01/2015 61.95 62.31 61.885 62.3 1,766,291
04/30/2015 62 62.14 61.58 61.74 767,708
04/29/2015 62.34 62.55 62.145 62.39 794,244
04/28/2015 62.61 62.77 62.28 62.75 613,470
04/27/2015 62.95 62.98 62.57 62.63 402,252
04/24/2015 62.6 62.73 62.43 62.65 884,075
04/23/2015 62.02 62.59 61.91 62.43 995,982
04/22/2015 62.02 62.229 61.76 62.2 510,671
04/21/2015 62.16 62.22 61.89 61.93 2,212,208
04/20/2015 61.58 61.88 61.52 61.75 759,945
04/17/2015 61.6 61.76 61.16 61.42 1,030,237
04/16/2015 62.02 62.36 61.93 62.19 483,171
04/15/2015 61.88 62.22 61.87 62.095 1,974,056
04/14/2015 61.57 61.79 61.48 61.76 2,956,357
04/13/2015 61.7 61.91 61.49 61.53 660,275
04/10/2015 61.56 61.86 61.55 61.86 510,191
04/09/2015 61.35 61.65 61.23 61.59 1,020,548
04/08/2015 61.35 61.53 61.12 61.35 4,484,848
04/07/2015 61.21 61.4 60.96 60.96 1,232,955
04/06/2015 60.56 61.33 60.56 61.06 469,594
04/02/2015 60.3 60.66 60.2301 60.56 663,741
04/01/2015 60.12 60.38 59.79 60.2 4,228,032
03/31/2015 60.01 60.37 59.99 60.02 1,373,680
03/30/2015 60.39 60.74 60.24 60.64 565,051
03/27/2015 60.04 60.195 59.94 60.12 775,199
03/26/2015 60.08 60.25 59.72 60.06 1,060,940
03/25/2015 61.18 61.22 60.33 60.36 1,254,534
03/24/2015 61.2 61.345 61 61 585,381
03/23/2015 61.26 61.37 61.16 61.18 846,274
03/20/2015 60.83 61.29 60.74 61.12 2,492,387
03/19/2015 60.31 60.47 60.12 60.22 1,201,408
03/18/2015 59.7 60.93 59.6 60.74 797,920
03/17/2015 59.65 59.8499 59.46 59.77 1,089,818
03/16/2015 59.47 59.86 59.31 59.83 671,984
03/13/2015 59.28 59.315 58.77 59.12 728,951
03/12/2015 59.21 59.5107 59.2 59.5 626,577
03/11/2015 58.83 58.99 58.7 58.81 993,721
03/10/2015 59.3 59.3 58.77 58.78 1,199,526
03/09/2015 59.77 59.97 59.75 59.87 1,479,893
03/06/2015 60.25 60.33 59.7 59.79 1,497,926
03/05/2015 60.6 60.7453 60.47 60.61 2,542,234
03/04/2015 60.61 60.61 60.2 60.55 1,234,813
03/03/2015 60.93 61.11 60.64 60.83 1,976,149
03/02/2015 60.88 61.16 60.88 61.15 1,381,526
02/27/2015 61.07 61.205 60.91 60.91 1,338,222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?