iShares MSCI All Country World Minimum Volatility Index Fund Historical Stock Prices

(ETF)
ACWV 
$73.44
*  
0.12
0.16%
Get ACWV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ACWV now


Community Rating:
View:    ACWV Pre-Market
 
 
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 25-FEB-2015 TO 25-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.
16:00  73.57  73.61  73.391  73.44 91,343
05/22/2015 73.56 73.61 73.391 73.44 91,343
05/21/2015 73.6 73.7299 73.44 73.56 60,087
05/20/2015 73.7 73.91 73.47 73.69 117,119
05/19/2015 73.75 73.948 73.62 73.85 141,414
05/18/2015 73.85 73.9099 73.64 73.76 202,652
05/15/2015 73.58 73.9699 73.58 73.94 121,424
05/14/2015 73.3 73.67 73.28 73.59 117,486
05/13/2015 73.29 73.4447 72.91 72.91 86,855
05/12/2015 72.86 73.01 72.5001 72.92 105,038
05/11/2015 73.37 73.4543 73.01 73.04 118,362
05/08/2015 73.38 73.57 73.3 73.46 174,281
05/07/2015 72.36 72.7164 72.36 72.7 70,543
05/06/2015 72.98 73.1138 72.32 72.59 122,061
05/05/2015 73.37 73.5255 72.7246 72.84 137,940
05/04/2015 73.39 73.7 73.39 73.67 69,000
05/01/2015 73.11 73.39 73.0114 73.38 77,082
04/30/2015 73.33 73.35 72.66 72.846 123,839
04/29/2015 73.89 73.94 73.5209 73.73 94,048
04/28/2015 73.96 74.17 73.6353 74.11 71,426
04/27/2015 74.41 74.41 73.82 73.8251 125,837
04/24/2015 74.1 74.2899 73.97 74.03 379,069
04/23/2015 73.57 74.16 73.55 74.0301 104,825
04/22/2015 73.62 73.7349 73.32 73.625 104,443
04/21/2015 73.56 73.74 73.36 73.37 117,230
04/20/2015 73.08 73.33 73.08 73.12 109,518
04/17/2015 72.96 73.13 72.5301 72.79 141,034
04/16/2015 73.38 73.56 73.168 73.42 144,861
04/15/2015 73.18 73.4845 73.12 73.25 208,426
04/14/2015 73.08 73.23 72.8799 73.145 117,322
04/13/2015 73.44 73.44 72.93 72.96 168,602
04/10/2015 73.26 73.39 73.0355 73.36 147,265
04/09/2015 73.1 73.3 72.8755 73.24 64,397
04/08/2015 72.84 73.089 72.66 72.93 199,263
04/07/2015 72.81 72.87 72.44 72.44 66,230
04/06/2015 72.29 72.9658 72.13 72.73 109,106
04/02/2015 71.96 72.2599 71.95 72.09 78,874
04/01/2015 71.61 71.72 71.3 71.7 78,301
03/31/2015 71.68 72.0599 71.6425 71.69 65,255
03/30/2015 71.8 72.29 71.78 72.21 289,409
03/27/2015 71.47 71.79 71.47 71.59 163,246
03/26/2015 71.58 71.77 71.31 71.46 61,867
03/25/2015 72.64 72.6752 71.7301 71.81 85,233
03/24/2015 72.71 72.83 72.45 72.48 174,493
03/23/2015 72.32 72.65 72.17 72.51 304,589
03/20/2015 72.06 72.3899 71.66 72.16 139,442
03/19/2015 71.52 71.67 71.4 71.56 119,391
03/18/2015 70.9 72.17 70.61 71.8 180,905
03/17/2015 70.86 71.03 70.62 70.92 162,084
03/16/2015 70.53 71.11 70.53 71 101,945
03/13/2015 70.5 70.53 69.95 70.31 153,469
03/12/2015 70.36 70.76 70.34 70.7 186,106
03/11/2015 70.01 70.109 69.75 69.91 2,649,978
03/10/2015 70.17 70.76 69.88 69.91 203,435
03/09/2015 70.79 70.99 70.65 70.85 81,953
03/06/2015 71.42 71.6 70.65 70.72 88,240
03/05/2015 71.82 72.02 71.6632 71.8 117,867
03/04/2015 71.59 71.7199 71.23 71.55 62,485
03/03/2015 71.93 72.04 71.49 71.74 177,224
03/02/2015 71.88 71.98 71.75 71.98 74,195
02/27/2015 71.87 72.08 71.75 71.84 141,776
02/26/2015 71.93 72.28 71.7484 71.9 94,241
02/25/2015 71.85 72.18 71.72 71.88 381,370
*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?