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

(ETF)
ACWV 
$65.81
*  
1.66
2.46%
Get ACWV Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ACWV now


Community Rating:
View:    ACWV After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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  66.25  66.55  65.55  65.81 180,443
08/31/2015 67.73 68 67.31 67.47 269,322
08/28/2015 67.81 68.2055 67.57 67.97 872,147
08/27/2015 67.42 68.34 67.2 68.17 292,254
08/26/2015 65.821 66.95 65.4751 66.76 217,744
08/25/2015 68.71 68.76 65.04 65.17 201,017
08/24/2015 67.82 67.82 58.12 65.6 794,195
08/21/2015 69.39 69.62 68.23 68.41 104,824
08/20/2015 70.34 70.4899 69.802 69.83 151,901
08/19/2015 70.91 71.3799 70.5651 70.93 90,356
08/18/2015 71.12 71.37 71.052 71.152 163,055
08/17/2015 71.14 71.58 70.94 71.47 154,792
08/14/2015 71.1 71.45 70.8301 71.42 135,721
08/13/2015 70.95 71.32 70.79 70.97 70,299
08/12/2015 70.58 71.09 70.31 71.02 159,201
08/11/2015 70.91 71.09 70.69 70.98 366,477
08/10/2015 71.35 71.7499 71.35 71.62 290,571
08/07/2015 70.88 71.0848 70.74 70.95 76,532
08/06/2015 71.51 71.5699 70.958 71.08 48,249
08/05/2015 71.6 71.78 71.48 71.52 186,833
08/04/2015 71.35 71.49 71.184 71.36 84,137
08/03/2015 71.16 71.26 70.8549 71.12 38,065
07/31/2015 71.07 71.35 71.01 71.13 72,011
07/30/2015 70.66 70.95 70.39 70.86 98,784
07/29/2015 70.5 71.07 70.5 71.04 77,876
07/28/2015 70.06 70.53 69.87 70.47 46,665
07/27/2015 69.88 70.08 69.6401 69.76 60,717
07/24/2015 70.61 70.61 70.0901 70.17 108,021
07/23/2015 70.99 70.99 70.39 70.56 89,966
07/22/2015 70.59 70.8963 70.51 70.69 217,174
07/21/2015 70.94 71.1 70.76 70.93 68,373
07/20/2015 71.19 71.19 70.7901 71.07 110,201
07/17/2015 71.41 71.41 71.11 71.19 161,322
07/16/2015 71.28 71.43 71.2 71.42 104,913
07/15/2015 71.04 71.18 70.762 70.903 123,279
07/14/2015 71.01 71.14 70.8709 71.085 107,565
07/13/2015 70.8 71.15 70.65 70.93 111,329
07/10/2015 70.26 70.46 70.08 70.28 58,517
07/09/2015 69.9 70.125 69.4042 69.57 235,346
07/08/2015 69.66 69.761 69.1101 69.21 171,086
07/07/2015 69.8 70.38 69.39 70.28 77,390
07/06/2015 69.83 70.195 69.77 69.94 55,466
07/02/2015 70.29 70.46 70.02 70.34 99,733
07/01/2015 70.1 70.34 69.7701 69.96 135,029
06/30/2015 70.12 70.19 69.47 69.69 161,170
06/29/2015 69.93 70.3199 69.37 69.59 107,106
06/26/2015 70.65 70.815 70.5 70.55 285,935
06/25/2015 70.86 71.07 70.6401 70.83 174,643
06/24/2015 71.9 71.92 71.5344 71.64 93,520
06/23/2015 71.98 72.1099 71.905 72.03 77,986
06/22/2015 71.96 72.18 71.89 71.96 62,960
06/19/2015 71.8 71.82 71.51 71.59 221,968
06/18/2015 71.42 72.02 71.42 71.79 35,942
06/17/2015 70.91 71.27 70.634 71.12 29,817
06/16/2015 70.66 70.998 70.6 70.98 64,730
06/15/2015 70.7 70.81 70.5 70.73 75,692
06/12/2015 71.02 71.22 70.95 71.09 81,588
06/11/2015 71.11 71.46 71.11 71.37 258,220
06/10/2015 70.97 71.29 70.885 71.145 128,842
06/09/2015 70.5 70.7299 70.33 70.44 100,802
06/08/2015 70.85 70.8873 70.63 70.72 53,746
06/05/2015 71.22 71.22 70.8001 70.91 59,669
06/04/2015 71.63 71.815 71.26 71.44 167,024
06/03/2015 72.14 72.1699 71.82 71.9 69,438
06/02/2015 71.93 72.27 71.87 72.05 577,160
06/01/2015 72.33 72.37 71.95 72.12 235,680
*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?