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

(ETF)
ACWV 
$70.87
*  
0.33
0.46%
Get ACWV Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  70.98  71.27  70.77  70.87 142,833
01/23/2015 71.1 71.27 70.77 70.87 142,833
01/22/2015 70.72 71.22 70.239 71.2 133,708
01/21/2015 70.52 70.68 70.2 70.68 182,042
01/20/2015 70.6 70.62 69.91 70.23 265,536
01/16/2015 69.53 70.26 69.51 70.21 104,907
01/15/2015 69.76 69.95 69.48 69.63 210,778
01/14/2015 68.78 69.23 68.68 69.19 277,399
01/13/2015 69.66 69.98 68.7701 69.21 132,758
01/12/2015 69.29 69.34 68.79 68.83 457,469
01/09/2015 69.61 69.61 68.98 69.23 101,873
01/08/2015 69.24 69.6 69.02 69.47 100,427
01/07/2015 68.31 68.7099 68.181 68.62 100,262
01/06/2015 68.01 68.445 67.5771 67.75 72,963
01/05/2015 68.47 68.47 67.92 68.01 98,889
01/02/2015 68.95 69.07 68.34 68.66 48,644
12/31/2014 69.27 69.56 68.84 68.84 46,448
12/30/2014 69.34 69.3998 69.17 69.25 33,228
12/29/2014 69.32 69.5699 69.32 69.46 49,432
12/26/2014 69.6 69.869 69.46 69.71 65,523
12/24/2014 69.3 69.5499 68.9501 69.14 125,829
12/23/2014 69.18 69.31 69.04 69.19 84,187
12/22/2014 69.07 69.355 68.99 69.19 151,741
12/19/2014 68.99 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
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?