Historical Stock Prices

ACWX 
$47.47
*  
0.22
0.47%
Get ACWX Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

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.
04/24/2015 47.37 47.53 47.2451 47.47 175,447
04/23/2015 46.72 47.31 46.69 47.25 373,770
04/22/2015 46.92 47.01 46.69 47 162,048
04/21/2015 46.9 46.93 46.75 46.83 227,147
04/20/2015 46.39 46.59 46.39 46.46 2,882,929
04/17/2015 46.36 46.47 46.21 46.41 210,031
04/16/2015 46.87 47.1599 46.78 47.05 174,142
04/15/2015 46.64 46.8924 46.54 46.83 235,791
04/14/2015 46.51 46.61 46.43 46.58 343,321
04/13/2015 46.41 46.5361 46.24 46.285 114,395
04/10/2015 46.36 46.55 46.32 46.54 466,762
04/09/2015 46.35 46.45 46.24 46.45 524,548
04/08/2015 46.41 46.5199 46.08 46.28 218,812
04/07/2015 45.997 46.22 45.92 45.94 207,313
04/06/2015 45.68 46.2099 45.59 45.98 133,087
04/02/2015 45.33 45.54 45.33 45.49 366,798
04/01/2015 44.96 45.07 44.79 45.07 269,481
03/31/2015 44.59 44.88 44.59 44.7 754,844
03/30/2015 45.1 45.33 45.05 45.22 170,458
03/27/2015 44.88 45.0577 44.83 45.01 750,486
03/26/2015 44.97 45.0099 44.61 44.88 1,646,138
03/25/2015 45.69 45.69 45.2 45.24 301,093
03/24/2015 45.6 45.69 45.53 45.57 117,071
03/23/2015 45.44 45.61 45.38 45.55 261,169
03/20/2015 45.1 45.47 45.02 45.33 125,229
03/19/2015 44.56 44.6099 44.35 44.42 140,492
03/18/2015 44.01 45.11 43.9701 45.04 297,831
03/17/2015 43.91 44.1 43.7768 44.07 417,916
03/16/2015 43.88 44.1099 43.82 44.05 212,000
03/13/2015 43.56 43.5804 43.31 43.56 88,442
03/12/2015 43.92 43.9338 43.72 43.86 150,066
03/11/2015 43.37 43.4539 43.222 43.4 2,187,548
03/10/2015 43.54 43.55 43.25 43.27 237,194
03/09/2015 44.25 44.26 44.13 44.2 479,192
03/06/2015 44.56 44.57 44.1801 44.25 241,073
03/05/2015 44.89 45 44.78 44.85 118,928
03/04/2015 44.74 44.84 44.5101 44.81 311,716
03/03/2015 45.2 45.2 44.9505 45.025 226,522
03/02/2015 45.2 45.35 45.18 45.35 214,163
02/27/2015 45.32 45.5099 45.25 45.25 496,180
02/26/2015 45.28 45.39 45.21 45.27 308,259
02/25/2015 45.32 45.4299 45.25 45.37 330,277
02/24/2015 45.01 45.39 44.95 45.33 156,492
02/23/2015 45.05 45.06 44.92 44.99 124,204
02/20/2015 44.85 45.32 44.7 45.21 300,162
02/19/2015 44.87 45.0281 44.77 44.9 675,919
02/18/2015 44.72 44.985 44.68 44.92 1,009,896
02/17/2015 44.65 44.8099 44.4533 44.74 283,135
02/13/2015 44.57 44.69 44.525 44.67 456,515
02/12/2015 44.01 44.34 43.9601 44.33 757,871
02/11/2015 43.61 43.7 43.41 43.6 260,234
02/10/2015 43.82 43.9 43.61 43.87 291,276
02/09/2015 43.46 43.7326 43.46 43.62 361,625
02/06/2015 43.88 44.05 43.65 43.74 440,669
02/05/2015 44.05 44.34 43.98 44.325 240,974
02/04/2015 43.97 44.1299 43.78 43.79 706,199
02/03/2015 43.67 44.2 43.67 44.17 510,763
02/02/2015 43.19 43.548 43.0899 43.48 1,117,449
01/30/2015 43.02 43.27 42.84 42.87 856,512
01/29/2015 43.36 43.59 43.1898 43.55 583,487
01/28/2015 43.82 43.82 43.09 43.13 594,086
01/27/2015 43.64 43.865 43.52 43.76 836,234
01/26/2015 43.46 43.8401 43.4501 43.77 1,209,819
01/23/2015 43.43 43.6 43.34 43.35 666,147
01/22/2015 43.28 43.66 43.17 43.55 682,490
01/21/2015 42.96 43.27 42.87 43.27 846,802
01/20/2015 42.95 42.97 42.69 42.86 1,568,068
01/16/2015 42.23 42.78 42.23 42.77 614,686
01/15/2015 42.59 42.59 42.24 42.31 837,672
01/14/2015 41.97 42.15 41.74 42.09 579,928
01/13/2015 42.47 42.6699 41.91 42.22 998,346
01/12/2015 42.22 42.28 41.89 42.08 822,495
01/09/2015 42.46 42.49 42.0701 42.25 1,064,691
01/08/2015 42.24 42.61 42.2112 42.48 461,368
01/07/2015 41.7 41.9599 41.56 41.87 519,981
01/06/2015 41.82 41.92 41.2414 41.4 520,768
01/05/2015 42.32 42.32 41.72 41.83 1,054,691
01/02/2015 43.17 43.17 42.6965 42.76 2,486,824
12/31/2014 43.29 43.371 42.98 43.02 1,047,326
12/30/2014 43.38 43.38 43.22 43.23 1,355,758
12/29/2014 43.61 43.68 43.51 43.54 981,237
12/26/2014 43.87 43.95 43.72 43.73 1,430,395
12/24/2014 43.57 43.65 43.39 43.59 488,067
12/23/2014 43.52 43.56 43.35 43.35 1,369,976
12/22/2014 43.62 43.69 43.45 43.58 1,697,129
12/19/2014 43.29 43.49 43.1201 43.3 2,308,519
12/18/2014 43.05 43.35 42.879 43.35 1,477,336
12/17/2014 42.12 42.81 42.01 42.51 1,055,024
12/16/2014 42.03 42.8678 42 42.38 1,178,497
12/15/2014 42.84 42.98 42 42.15 2,077,598
12/12/2014 43.39 43.52 42.8 42.8 1,163,069
12/11/2014 43.68 43.96 43.56 43.63 980,508
12/10/2014 44.24 44.24 43.69 43.77 678,703
12/09/2014 44.27 44.36 44.05 44.36 716,076
12/08/2014 44.76 44.89 44.5107 44.59 575,609
12/05/2014 45.12 45.22 44.97 45.12 428,172
12/04/2014 45.17 45.25 45 45.08 574,030
12/03/2014 45.16 45.27 45.05 45.24 769,378
12/02/2014 45.26 45.26 45.09 45.18 858,317
12/01/2014 45.17 45.26 44.99 45.15 813,975
11/28/2014 45.53 45.53 45.3 45.34 119,246
11/26/2014 45.78 45.88 45.7 45.88 172,652
11/25/2014 45.59 45.73 45.55 45.62 398,917
11/24/2014 45.55 45.66 45.48 45.57 463,685
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
*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?