iShares MSCI ACWI Index Fund Historical Stock Prices

ACWI 
$59.22
*  
0.35
0.59%
Get ACWI Alerts
*Delayed - data as of Dec. 22, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  59.10  59.23  58.99  59.22 2,567,069
12/19/2014 58.91 59.135 58.605 58.87 2,189,086
12/18/2014 58.21 58.7299 58.04 58.71 2,985,207
12/17/2014 56.61 57.64 56.61 57.46 4,797,705
12/16/2014 57.03 58 56.87 56.99 8,379,211
12/15/2014 58.05 58.16 56.97 57.16 2,925,128
12/12/2014 58.5 58.66 57.79 57.79 2,015,449
12/11/2014 58.75 59.31 58.69 58.78 1,327,444
12/10/2014 59.39 59.53 58.65 58.74 1,562,329
12/09/2014 59.34 59.69 59.15 59.64 4,709,271
12/08/2014 60.22 60.22 59.7 59.83 1,268,830
12/05/2014 60.49 60.51 60.28 60.39 1,440,080
12/04/2014 60.4 60.5 60.12 60.33 2,324,420
12/03/2014 60.32 60.5 60.2412 60.47 908,222
12/02/2014 60.12 60.34 60.04 60.31 2,527,158
12/01/2014 60.13 60.27 59.89 60.05 1,393,196
11/28/2014 60.42 60.56 60.32 60.43 775,204
11/26/2014 60.67 60.82 60.62 60.8 720,414
11/25/2014 60.72 60.75 60.4962 60.56 1,771,482
11/24/2014 60.63 60.63 60.46 60.59 968,957
11/21/2014 60.63 60.63 60.23 60.44 669,478
11/20/2014 59.66 59.96 59.5 59.92 578,239
11/19/2014 60 60.07 59.69 59.96 724,392
11/18/2014 59.83 60.17 59.79 60.06 796,916
11/17/2014 59.49 59.66 59.39 59.62 367,147
11/14/2014 59.52 59.71 59.45 59.71 1,108,460
11/13/2014 59.67 59.815 59.39 59.63 1,042,160
11/12/2014 59.29 59.59 59.287 59.54 3,081,143
11/11/2014 59.6 59.73 59.5 59.73 1,422,194
11/10/2014 59.53 59.61 59.39 59.53 338,791
11/07/2014 59.26 59.4 59.09 59.4 744,252
11/06/2014 59.2 59.35 59.0001 59.26 594,991
11/05/2014 59.34 59.36 59.05 59.32 651,137
11/04/2014 59.07 59.19 58.77 59.08 1,337,556
11/03/2014 59.42 59.5 59.24 59.36 1,308,254
10/31/2014 59.46 59.67 59.31 59.61 1,484,200
10/30/2014 58.19 58.98 58.19 58.83 1,028,731
10/29/2014 58.75 58.93 58.145 58.39 3,362,293
10/28/2014 58.33 58.66 58.225 58.65 951,444
10/27/2014 57.71 57.99 57.55 57.92 1,492,633
10/24/2014 57.72 58.1 57.66 58.08 929,036
10/23/2014 57.7 58.02 57.53 57.75 1,512,416
10/22/2014 57.55 57.73 57.09 57.11 1,482,504
10/21/2014 57.05 57.62 56.92 57.55 710,896
10/20/2014 56.24 56.75 56.19 56.71 1,408,778
10/17/2014 56.22 56.57 56.01 56.31 1,354,813
10/16/2014 54.72 55.99 54.57 55.53 2,372,697
10/15/2014 55.49 55.84 54.55 55.69 6,117,367
10/14/2014 56.25 56.64 55.93 56.09 1,734,520
10/13/2014 56.68 56.95 55.98 56.01 1,308,392
10/10/2014 57.14 57.32 56.4 56.4 1,409,208
10/09/2014 58.37 58.39 57.22 57.27 3,523,756
10/08/2014 57.74 58.67 57.38 58.59 1,720,024
10/07/2014 58.25 58.29 57.64 57.64 2,276,111
10/06/2014 58.52 58.7 58.28 58.53 2,214,501
10/03/2014 58.01 58.35 57.95 58.23 1,051,891
10/02/2014 57.93 58.07 57.33 57.9 1,546,156
10/01/2014 58.72 58.76 58 58.13 1,328,080
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
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?