Historical Stock Prices

ACWX 
$45.5
*  
0.56
1.25%
Get ACWX Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading ACWX now
Exchange: NASDAQ

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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 45.62 45.6399 45.36 45.5 476,957
11/20/2014 44.74 45.02 44.74 44.94 377,345
11/19/2014 45.17 45.2497 44.9 45.09 432,817
11/18/2014 44.99 45.29 44.99 45.19 364,523
11/17/2014 44.69 44.84 44.64 44.77 288,505
11/14/2014 44.71 45 44.68 45 254,134
11/13/2014 44.8 45.01 44.7 44.86 329,858
11/12/2014 44.7 44.87 44.66 44.75 247,831
11/11/2014 44.83 45.07 44.794 45.04 467,013
11/10/2014 44.93 44.93 44.74 44.83 801,064
11/07/2014 44.39 44.6499 44.38 44.64 318,304
11/06/2014 44.77 44.83 44.4888 44.54 313,523
11/05/2014 44.87 44.9 44.65 44.81 208,076
11/04/2014 44.83 44.83 44.5399 44.78 168,076
11/03/2014 45.15 45.15 44.89 45.01 568,494
10/31/2014 45.22 45.38 45.12 45.38 200,998
10/30/2014 44.357 44.84 44.28 44.7 104,717
10/29/2014 44.87 44.89 44.24 44.4 300,727
10/28/2014 44.44 44.659 44.37 44.63 398,070
10/27/2014 43.81 44.07 43.69 44.02 223,862
10/24/2014 44.09 44.23 43.96 44.23 299,572
10/23/2014 43.88 44.17 43.88 43.99 430,537
10/22/2014 43.95 44.02 43.55 43.56 264,000
10/21/2014 43.59 43.9681 43.59 43.96 120,624
10/20/2014 43.25 43.55 43.19 43.55 574,233
10/17/2014 43.11 43.44 43.07 43.32 688,417
10/16/2014 41.98 42.97 41.87 42.64 480,604
10/15/2014 42.93 42.99 42.11 42.93 358,612
10/14/2014 43.42 43.61 43.1452 43.27 794,237
10/13/2014 43.71 43.76 43.16 43.16 1,986,587
10/10/2014 43.64 43.69 43.1 43.13 2,243,756
10/09/2014 44.59 44.61 43.78 43.84 720,155
10/08/2014 44.39 44.94 44.07 44.91 1,242,245
10/07/2014 44.72 44.755 44.27 44.28 658,434
10/06/2014 44.96 45.05 44.76 44.97 252,014
10/03/2014 44.63 44.66 44.44 44.59 307,264
10/02/2014 44.75 44.78 44.12 44.54 341,422
10/01/2014 45.23 45.271 44.82 44.88 380,019
09/30/2014 45.47 45.6098 45.33 45.48 249,400
09/29/2014 45.47 45.64 45.38 45.56 119,396
09/26/2014 45.85 46.13 45.8387 46.03 158,582
09/25/2014 46.28 46.28 45.76 45.82 135,899
09/24/2014 46.36 46.6 46.18 46.54 64,296
09/23/2014 46.34 46.5 46.21 46.24 284,501
09/22/2014 46.86 46.86 46.52 46.64 540,095
09/19/2014 47.22 47.29 46.8911 46.93 150,198
09/18/2014 47.18 47.23 47.07 47.16 216,247
09/17/2014 47.21 47.21 46.83 46.88 85,665
09/16/2014 46.75 47.34 46.75 47.24 419,621
09/15/2014 46.95 47.0134 46.89 46.95 179,896
09/12/2014 47.17 47.17 46.54 47.06 769,564
09/11/2014 47.2 47.25 47.13 47.2 1,810,019
09/10/2014 47.25 47.52 47.22 47.51 229,426
09/09/2014 47.47 47.47 47.215 47.36 511,721
09/08/2014 47.79 47.82 47.49 47.57 107,696
09/05/2014 47.94 48.09 47.8399 48.09 125,293
09/04/2014 48.23 48.33 47.927 48 64,083
09/03/2014 48.34 48.34 48.16 48.21 117,132
09/02/2014 47.89 47.89 47.68 47.81 226,311
08/29/2014 47.76 47.81 47.6212 47.78 214,663
08/28/2014 47.71 47.8 47.66 47.78 211,584
08/27/2014 48.06 48.06 47.94 48 426,167
08/26/2014 47.81 48.0098 47.81 47.89 161,901
08/25/2014 47.66 47.885 47.63 47.81 406,368
08/22/2014 47.62 47.6382 47.36 47.51 146,567
08/21/2014 47.66 47.76 47.5801 47.7 183,701
08/20/2014 47.47 47.6245 47.4201 47.57 184,912
08/19/2014 47.61 47.69 47.57 47.66 204,646
08/18/2014 47.46 47.54 47.39 47.5 217,850
08/15/2014 47.467 47.522 46.92 47.21 725,624
08/14/2014 47.18 47.31 47.16 47.31 50,275
08/13/2014 47.21 47.21 47.0157 47.05 92,456
08/12/2014 46.76 46.8567 46.68 46.83 197,405
08/11/2014 46.81 46.9 46.7101 46.81 339,775
08/08/2014 46.21 46.58 46.19 46.57 174,261
08/07/2014 46.78 46.78 46.17 46.27 103,723
08/06/2014 46.42 46.76 46.41 46.65 179,239
08/05/2014 47.07 47.07 46.6614 46.74 321,712
08/04/2014 47.18 47.4299 47.04 47.35 166,480
08/01/2014 47.1 47.36 46.96 47.09 454,487
07/31/2014 47.68 47.69 47.27 47.28 782,016
07/30/2014 48.26 48.26 47.95 48.1 139,590
07/29/2014 48.32 48.4 48.12 48.12 37,693
07/28/2014 48.28 48.35 48.0702 48.32 99,518
07/25/2014 48.27 48.385 48.11 48.19 112,393
07/24/2014 48.45 48.45 48.23 48.23 1,098,690
07/23/2014 48.33 48.3651 48.26 48.32 105,501
07/22/2014 48.19 48.29 48.19 48.23 73,824
07/21/2014 47.85 47.96 47.7 47.91 160,655
07/18/2014 47.75 48.11 47.75 48.07 524,904
07/17/2014 48.02 48.12 47.56 47.62 260,601
07/16/2014 48.23 48.29 48.17 48.26 76,925
07/15/2014 48.06 48.1599 47.77 47.97 316,610
07/14/2014 48.2 48.2 48.05 48.08 291,390
07/11/2014 47.71 47.77 47.61 47.75 375,781
07/10/2014 47.46 47.7699 47.37 47.74 246,170
07/09/2014 48 48.2286 47.95 48.22 406,867
07/08/2014 48.22 48.22 47.88 47.99 421,803
07/07/2014 48.44 48.4441 48.33 48.39 419,360
07/03/2014 48.55 48.74 48.54 48.71 166,686
07/02/2014 48.54 48.56 48.4332 48.56 113,921
07/01/2014 48.2 48.4899 48.2 48.43 287,386
06/30/2014 48 48.09 47.92 48.02 181,627
06/27/2014 47.89 48.011 47.8 48.011 99,099
06/26/2014 47.82 47.9376 47.62 47.92 172,693
06/25/2014 47.76 47.87 47.66 47.84 224,406
06/24/2014 48.98 49.06 48.69 48.73 139,308
06/23/2014 48.93 49.02 48.8 49.02 968,133
06/20/2014 49.03 49.11 48.97 49.07 328,366
06/19/2014 49.23 49.25 49.07 49.16 396,445
06/18/2014 48.56 49.01 48.56 48.98 313,357
06/17/2014 48.35 48.56 48.35 48.56 117,490
06/16/2014 48.6 48.6582 48.494 48.58 80,222
06/13/2014 48.65 48.67 48.52 48.61 61,525
06/12/2014 48.65 48.75 48.5 48.56 256,233
06/11/2014 48.64 48.66 48.54 48.58 206,087
06/10/2014 48.6 48.78 48.6 48.78 172,083
06/09/2014 48.58 48.84 48.58 48.81 427,559
06/06/2014 48.71 48.8113 48.61 48.81 462,805
06/05/2014 48.39 48.546 48.2 48.5 93,882
06/04/2014 48.13 48.2168 48.04 48.2 36,150
06/03/2014 48.08 48.26 48.08 48.24 326,179
06/02/2014 48.34 48.34 48.1769 48.23 222,519
05/30/2014 48.13 48.2158 48.08 48.15 1,232,549
05/29/2014 48.3 48.32 48.15 48.28 800,612
05/28/2014 48.05 48.11 47.95 48.06 76,812
05/27/2014 48.22 48.22 47.99 48.14 165,434
05/23/2014 47.8 48.02 47.8 47.99 85,923
05/22/2014 47.75 47.9 47.75 47.87 163,085
05/21/2014 47.48 47.7365 47.48 47.71 43,193
05/20/2014 47.56 47.56 47.27 47.36 153,438
05/19/2014 47.57 47.73 47.5205 47.72 392,385
05/16/2014 47.55 47.8 47.52 47.8 1,718,207
05/15/2014 47.77 47.77 47.37 47.53 234,672
05/14/2014 47.83 47.91 47.73 47.79 126,155
05/13/2014 47.73 47.81 47.7 47.78 153,359
05/12/2014 47.62 47.71 47.52 47.7 255,201
05/09/2014 47.39 47.39 47.18 47.319 99,642
05/08/2014 47.42 47.62 47.35 47.39 108,146
05/07/2014 47.21 47.42 47.13 47.41 266,670
05/06/2014 47.28 47.43 47.27 47.28 240,618
05/05/2014 47.14 47.32 47.01 47.32 195,957
05/02/2014 47.29 47.51 47.26 47.38 337,107
05/01/2014 47.33 47.48 47.33 47.37 1,721,321
04/30/2014 47.15 47.364 47.1 47.35 182,231
04/29/2014 47.09 47.3199 47.09 47.23 183,101
04/28/2014 46.94 46.96 46.57 46.91 171,070
04/25/2014 46.91 46.91 46.59 46.75 288,309
04/24/2014 47.08 47.08 46.76 46.99 360,534
04/23/2014 47.15 47.15 46.95 47.03 190,967
04/22/2014 47.2 47.22 47.09 47.165 157,766
04/21/2014 47.05 47.06 46.9098 47.05 134,781
04/17/2014 46.77 47.1 46.77 47.025 188,581
04/16/2014 46.61 46.79 46.48 46.77 84,105
04/15/2014 46.33 46.41 45.78 46.26 155,084
04/14/2014 46.59 46.5999 46.271 46.51 419,239
04/11/2014 46.25 46.56 46.23 46.3 282,719
04/10/2014 47.18 47.18 46.51 46.54 372,518
04/09/2014 46.95 47.31 46.86 47.28 226,986
04/08/2014 46.66 46.85 46.58 46.74 244,393
04/07/2014 46.77 46.79 46.4798 46.6 642,380
04/04/2014 47.02 47.19 46.66 46.69 131,440
04/03/2014 47.01 47.01 46.6701 46.87 55,977
04/02/2014 46.8 47.01 46.8 46.95 306,249
04/01/2014 46.77 46.89 46.76 46.89 223,325
03/31/2014 46.66 46.68 46.51 46.57 752,322
03/28/2014 46.28 46.45 46.25 46.28 393,583
03/27/2014 45.8 46.02 45.75 45.95 295,177
03/26/2014 45.94 46.04 45.65 45.65 458,562
03/25/2014 45.44 45.74 45.38 45.67 1,788,772
03/24/2014 45.26 45.325 44.9 45.14 365,308
03/21/2014 45.2 45.43 44.97 45.02 188,677
03/20/2014 44.69 45.13 44.68 45.06 335,268
03/19/2014 45.55 45.64 44.89 45.12 176,285
03/18/2014 45.42 45.78 45.42 45.73 454,862
03/17/2014 45.17 45.4599 45.17 45.41 279,755
03/14/2014 44.81 45.095 44.77 44.89 169,665
03/13/2014 45.75 45.84 44.85 44.94 164,423
03/12/2014 45.5 45.71 45.3301 45.71 39,133
03/11/2014 46.04 46.2399 45.76 45.81 136,009
03/10/2014 46.15 46.16 45.86 46.12 363,253
03/07/2014 46.71 46.71 46.24 46.44 72,852
03/06/2014 46.68 46.885 46.68 46.77 202,807
03/05/2014 46.2315 46.3199 46.18 46.24 76,831
03/04/2014 46.19 46.38 46.19 46.275 215,562
03/03/2014 45.64 45.7 45.3201 45.46 268,884
02/28/2014 46.31 46.54 46.18 46.33 340,258
02/27/2014 46.12 46.2999 45.99 46.27 1,074,510
02/26/2014 46.09 46.21 45.9399 46.03 160,889
02/25/2014 46.43 46.43 46.133 46.18 112,168
02/24/2014 46.22 46.58 46.195 46.4 223,163
02/21/2014 46.06 46.23 46.02 46.02 354,965
02/20/2014 45.8 45.987 45.61 45.93 359,052
02/19/2014 46.01 46.14 45.71 45.76 164,585
02/18/2014 46.02 46.1252 45.92 46.045 371,409
02/14/2014 45.51 45.88 45.51 45.81 74,740
02/13/2014 44.94 45.56 44.94 45.53 110,833
02/12/2014 45.43 45.52 45.29 45.38 80,768
02/11/2014 44.81 45.3868 44.81 45.31 335,414
02/10/2014 44.65 44.65 44.476 44.53 1,593,923
02/07/2014 44.48 44.78 44.37 44.75 377,340
02/06/2014 43.73 44.28 43.73 44.25 249,866
02/05/2014 43.42 43.53 43.21 43.47 182,963
02/04/2014 43.28 43.49 43.2 43.43 2,557,176
02/03/2014 43.85 43.9 42.946 42.97 549,047
01/31/2014 43.64 44.076 43.51 43.84 275,045
01/30/2014 44.33 44.473 44.22 44.36 331,058
01/29/2014 44.04 44.3899 44.03 44.14 401,372
01/28/2014 44.5 44.6999 44.47 44.67 119,969
01/27/2014 44.59 44.59 44.04 44.29 259,621
01/24/2014 45.21 45.21 44.53 44.53 500,989
01/23/2014 45.87 45.89 45.5432 45.72 368,457
01/22/2014 46.1 46.19 46.03 46.15 969,265
01/21/2014 46.19 46.235 45.93 46.08 1,150,289
01/17/2014 46.11 46.11 45.88 45.97 327,398
01/16/2014 46.16 46.16 45.9001 46.15 2,195,932
01/15/2014 46.07 46.2 45.98 46.15 85,493
01/14/2014 45.91 46.05 45.695 46.01 186,682
01/13/2014 46.02 46.03 45.6 45.79 403,608
01/10/2014 45.91 46.11 45.7901 46.08 293,187
01/09/2014 45.8 45.8 45.38 45.63 778,653
01/08/2014 45.89 45.89 45.6799 45.79 227,084
01/07/2014 45.84 45.85 45.73 45.79 396,817
01/06/2014 45.68 45.76 45.58 45.6 461,554
01/03/2014 45.95 45.95 45.6812 45.76 2,078,183
01/02/2014 46.15 46.15 45.65 45.77 159,667
12/31/2013 46.65 46.78 46.55 46.67 261,447
12/30/2013 46.45 46.502 46.3601 46.46 232,865
12/27/2013 46.25 46.34 46.19 46.33 1,886,481
12/26/2013 46.08 46.08 45.95 45.98 564,415
12/24/2013 45.72 45.87 45.704 45.86 117,302
12/23/2013 45.53 45.77 45.53 45.71 149,531
12/20/2013 45.07 45.41 45.07 45.27 1,551,158
12/19/2013 45.03 45.22 44.9136 45.17 364,363
12/18/2013 44.91 45.37 44.39 45.27 587,155
12/17/2013 45.25 45.25 45.063 45.13 604,629
12/16/2013 45.33 45.48 45.29 45.33 456,317
12/13/2013 44.97 45.0708 44.88 45.02 271,579
12/12/2013 45.13 45.15 44.89 45.01 380,522
12/11/2013 45.89 45.89 45.31 45.35 397,792
12/10/2013 45.88 45.9 45.77 45.86 182,234
12/09/2013 45.89 46.006 45.8747 45.93 213,582
12/06/2013 45.69 45.9684 45.69 45.93 363,891
12/05/2013 45.51 45.532 45.2901 45.34 166,895
12/04/2013 45.38 45.62 45.2576 45.57 182,946
12/03/2013 45.91 45.96 45.63 45.78 1,445,773
12/02/2013 46.37 46.37 46.09 46.12 136,226
11/29/2013 46.42 46.69 46.42 46.49 155,905
11/27/2013 46.33 46.42 46.278 46.36 180,971
11/26/2013 46.26 46.26 46.09 46.2 167,185
11/25/2013 46.44 46.44 46.18 46.22 153,537
11/22/2013 46.3 46.46 46.24 46.44 59,351
11/21/2013 46.12 46.27 46.07 46.26 118,649
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?