Historical Stock Prices

(ETF)
ACWV 
$67.68
*  
0.68
0.99%
Get ACWV Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 68.2 68.2 67.518 67.68 95,032
02/04/2016 68.43 68.61 68.11 68.36 82,909
02/03/2016 68.54 68.66 67.6 68.55 199,289
02/02/2016 68.36 68.36 67.77 67.99 164,101
02/01/2016 68.03 68.7137 68.011 68.56 84,911
01/29/2016 67.31 68.275 67.31 68.24 142,174
01/28/2016 67.07 67.07 66.4071 66.83 360,840
01/27/2016 66.6 67.2124 66.1761 66.5 194,102
01/26/2016 66.21 66.7867 66.21 66.68 127,861
01/25/2016 66.26 66.4399 65.8 65.81 162,974
01/22/2016 66.02 66.3699 65.73 66.28 211,259
01/21/2016 64.86 65.3 64.3201 64.97 1,061,527
01/20/2016 65.09 65.3 63.82 64.95 1,237,074
01/19/2016 66.28 66.28 65.5257 65.93 174,537
01/15/2016 65.42 65.8 65.04 65.52 308,757
01/14/2016 66.28 66.89 66.02 66.56 844,840
01/13/2016 67.18 67.26 66.0392 66.13 238,791
01/12/2016 67.19 67.19 66.4033 66.97 98,314
01/11/2016 67.09 67.15 66.3289 66.81 139,218
01/08/2016 67.62 67.62 66.623 66.73 127,540
01/07/2016 67.38 68 67.322 67.48 234,882
01/06/2016 67.81 68.363 67.81 68.2 54,793
01/05/2016 68.49 68.79 68.31 68.73 87,166
01/04/2016 68.12 68.33 67.7844 68.33 196,033
12/31/2015 69.73 69.77 69.27 69.27 421,710
12/30/2015 70.07 70.1899 69.82 69.88 262,769
12/29/2015 70.14 70.2899 70.06 70.1801 394,433
12/28/2015 69.45 69.59 69.22 69.59 181,097
12/24/2015 69.58 69.71 69.41 69.67 408,466
12/23/2015 69.43 69.8 69.35 69.74 510,083
12/22/2015 68.78 69.2 68.57 69.12 580,006
12/21/2015 68.56 68.6404 68.18 68.61 375,444
12/18/2015 69.55 69.57 69.03 69.03 311,798
12/17/2015 70.49 70.58 69.68 69.68 172,263
12/16/2015 69.87 70.5099 69.5 70.46 204,142
12/15/2015 69.49 69.73 69.4 69.46 179,080
12/14/2015 68.74 69.07 68.36 69.03 218,931
12/11/2015 68.63 69.06 68.5 68.59 149,212
12/10/2015 69.53 69.7625 69.3375 69.4 181,861
12/09/2015 69.78 70.22 69.12 69.39 75,852
12/08/2015 69.57 70.01 69.44 69.89 110,743
12/07/2015 70.35 70.42 69.94 70.24 136,565
12/04/2015 69.44 70.56 69.44 70.485 99,416
12/03/2015 70.13 70.13 69.138 69.38 134,935
12/02/2015 70.49 70.49 69.8882 69.98 118,252
12/01/2015 70.18 70.581 70.18 70.48 566,573
11/30/2015 70.17 70.189 69.7901 69.98 283,002
11/27/2015 70.2 70.28 70.02 70.225 81,696
11/25/2015 70.39 70.4599 70.3 70.374 71,944
11/24/2015 70.04 70.53 69.9201 70.38 163,481
11/23/2015 70.3 70.5799 70.135 70.31 117,194
11/20/2015 70.51 70.729 70.33 70.44 77,684
11/19/2015 70.11 70.408 70.11 70.28 225,567
11/18/2015 69.44 70.12 69.36 70.11 125,151
11/17/2015 69.64 69.7599 69.22 69.34 148,872
11/16/2015 68.58 69.51 68.58 69.47 169,423
11/13/2015 69.06 69.13 68.608 68.68 65,653
11/12/2015 69.56 69.7499 69.2 69.27 293,728
11/11/2015 69.99 70.03 69.75 69.7675 319,474
11/10/2015 69.4 69.71 69.3915 69.58 123,589
11/09/2015 69.81 69.885 69.24 69.52 63,115
11/06/2015 70.36 70.36 69.7601 70.09 63,385
11/05/2015 70.89 70.97 70.6 70.88 41,576
*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?