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

(ETF)
ACWV 
$69.1
*  
0.49
0.71%
Get ACWV Alerts
*Delayed - data as of Oct. 31, 2014 12:53 ET  -  Find a broker to begin trading ACWV now


Community Rating:
View:    ACWV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
12:53  69.10  69.35  68.9201  69.10 37,620
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
09/17/2014 67.79 67.89 67.43 67.5799 38,845
09/16/2014 67.26 67.9 67.08 67.68 79,284
09/15/2014 67.4 67.4 67.19 67.28 60,060
09/12/2014 67.84 67.84 67.2601 67.38 48,060
09/11/2014 67.89 67.89 67.56 67.77 76,547
09/10/2014 67.87 67.9601 67.595 67.93 67,327
09/09/2014 68.1 68.1 67.64 67.75 35,505
09/08/2014 68.4 68.4 67.96 68.09 57,459
09/05/2014 68.1 68.4899 68.04 68.43 45,455
09/04/2014 68.42 68.5291 68.16 68.29 24,067
09/03/2014 68.31 68.5 68.29 68.36 34,241
09/02/2014 68.39 68.3926 67.97 68.18 49,081
08/29/2014 68.086 68.17 67.96 68.11 28,301
08/28/2014 67.94 68.13 67.71 68.02 76,686
08/27/2014 68.08 68.16 67.94 68.15 34,142
08/26/2014 68.18 68.18 67.9 67.9 36,560
08/25/2014 67.93 68.134 67.878 68.07 17,404
08/22/2014 68.13 68.13 67.7414 67.85 9,867
08/21/2014 67.88 68.125 67.88 67.94 11,332
08/20/2014 67.7 68.01 67.7 68 18,257
08/19/2014 67.75 67.93 67.7 67.92 10,760
08/18/2014 67.66 67.709 67.55 67.615 17,622
08/15/2014 67.46 67.47 66.97 67.27 15,260
08/14/2014 67.04 67.25 67.04 67.2387 23,389
08/13/2014 66.8858 66.945 66.72 66.88 50,838
08/12/2014 66.46 66.61 66.46 66.5914 32,682
08/11/2014 66.47 66.7 66.45 66.58 40,400
08/08/2014 65.81 66.24 65.617 66.17 154,127
08/07/2014 65.95 66.0887 65.525 65.69 31,684
08/06/2014 65.63 65.8799 65.5379 65.72 12,977
08/05/2014 66.02 66.04 65.5501 65.7 62,843
08/04/2014 65.97 66.2999 65.75 66.2268 14,403
08/01/2014 65.81 66.13 65.7 65.85 603,126
07/31/2014 66.5 66.52 65.79 65.8 549,469
07/30/2014 67.41 67.41 66.57 66.84 567,285
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?