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

(ETF)
ACWV 
$69
*  
0.135
0.2%
Get ACWV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ACWV now


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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  68.94  70.235  68.77  69 90,503
12/18/2014 68.34 68.88 68.28 68.865 177,168
12/17/2014 67.17 68.2 67.1101 67.95 135,675
12/16/2014 67.73 68.67 67.58 67.82 345,863
12/15/2014 68.57 68.59 67.65 67.85 204,862
12/12/2014 68.93 69.11 68.32 68.32 77,119
12/11/2014 69.06 69.58 69.06 69.16 63,920
12/10/2014 69.51 69.51 68.75 68.87 65,768
12/09/2014 69.19 69.53 69.1 69.49 236,168
12/08/2014 69.75 69.84 69.41 69.61 380,533
12/05/2014 69.98 69.99 69.76 69.91 26,266
12/04/2014 70.12 70.2409 69.94 70.05 286,135
12/03/2014 70.01 70.145 69.9 70.12 89,335
12/02/2014 69.92 70.06 69.87 70.04 73,926
12/01/2014 69.87 70.04 69.765 69.95 312,357
11/28/2014 69.91 70.2599 69.91 70.04 30,643
11/26/2014 69.9 70.11 69.88 70.11 68,601
11/25/2014 69.89 69.93 69.68 69.79 100,929
11/24/2014 69.98 69.98 69.6701 69.69 200,014
11/21/2014 70.32 70.32 69.73 69.92 79,088
11/20/2014 69.44 69.6399 69.4035 69.56 47,369
11/19/2014 69.51 69.73 69.36 69.65 355,219
11/18/2014 69.55 69.73 69.42 69.69 224,530
11/17/2014 69.26 69.46 69.21 69.36 66,634
11/14/2014 69.5 69.64 69.38 69.44 204,340
11/13/2014 69.44 69.68 69.31 69.46 96,248
11/12/2014 69.22 69.31 68.89 69.27 50,996
11/11/2014 69.35 69.457 69.15 69.38 97,114
11/10/2014 69.12 69.29 68.99 69.2 48,030
11/07/2014 68.91 69.01 68.77 69.01 66,131
11/06/2014 69.07 69.07 68.6908 68.95 300,256
11/05/2014 69.13 69.1699 68.9 69.15 43,481
11/04/2014 68.74 68.98 68.66 68.97 149,880
11/03/2014 68.88 69.19 68.88 69.06 271,593
10/31/2014 69.26 69.35 68.9201 69.15 92,799
10/30/2014 67.95 68.73 67.95 68.61 71,560
10/29/2014 68.33 68.44 67.6 68.05 105,034
10/28/2014 67.89 68.25 67.89 68.25 71,275
10/27/2014 67.27 67.68 67.141 67.62 28,402
10/24/2014 67.25 67.59 67.1001 67.54 36,425
10/23/2014 67.12 67.3499 66.92 67.14 187,369
10/22/2014 66.97 67.26 66.74 66.77 203,941
10/21/2014 66.53 66.99 66.39 66.92 146,676
10/20/2014 65.76 66.3499 65.76 66.3499 62,675
10/17/2014 65.66 65.82 65.316 65.67 83,193
10/16/2014 64.57 65.5853 64.255 65.11 80,748
10/15/2014 65.24 65.452 64.24 65.42 175,878
10/14/2014 65.84 66.18 65.564 65.705 195,923
10/13/2014 66.07 66.3108 65.51 65.55 319,842
10/10/2014 66.1 66.539 65.88 65.88 39,516
10/09/2014 67.02 67.175 66.105 66.22 87,869
10/08/2014 66.31 67.38 66.09 67.285 95,188
10/07/2014 66.75 66.75 66.19 66.24 66,100
10/06/2014 66.89 66.94 66.58 66.86 96,840
10/03/2014 66.33 66.7 66.32 66.61 34,942
10/02/2014 66 66.2699 65.58 66.15 60,200
10/01/2014 66.53 66.54 66 66.16 148,138
09/30/2014 66.524 66.87 66.5117 66.72 18,190
09/29/2014 66.5 66.81 66.4 66.76 35,710
09/26/2014 66.64 67.0899 66.625 66.929 13,711
09/25/2014 67.11 67.162 66.53 66.6599 20,148
09/24/2014 66.97 67.45 66.9 67.33 224,013
09/23/2014 67.18 67.21 66.87 66.87 46,228
09/22/2014 67.55 67.55 67.14 67.23 66,936
09/19/2014 67.94 67.94 67.45 67.52 49,552
09/18/2014 67.84 67.84 67.585 67.7 100,743
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?