Quantcast

Historical Stock Prices

(ETF)
ACIM 
$81.491
*  
0.092
0.11%
Get ACIM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ACIM 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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 81.541 81.7 81.491 81.491 1,526
09/20/2018 81.31 81.4738 80.7297 81.399 3,245
09/19/2018 80.8 80.86 80.7132 80.85 3,030
09/18/2018 80.5567 80.7235 80.5427 80.5508 2,549
09/17/2018 80.3 80.3 80.2263 80.2263 1,015
09/14/2018 80.3172 80.3172 80.0306 80.0306 1,171
09/13/2018 80.32 80.5633 80.0953 80.3218 7,573
09/12/2018 79.5331 79.71 79.4795 79.5933 1,519
09/11/2018 79 79.52 79 79.52 744
09/10/2018 79.4468 79.495 79.2327 79.46 2,963
09/07/2018 79.3073 79.3073 79.0179 79.0517 1,305
09/06/2018 79.47 80.0336 79.4 79.8717 2,533
09/05/2018 79.395 79.6225 79.36 79.6225 2,225
09/04/2018 79.98 79.98 79.833 79.8469 1,689
08/31/2018 80.55 80.6383 80.35 80.3922 1,048
08/30/2018 80.8213 80.89 80.45 80.5484 2,086
08/29/2018 80.96 81.2799 80.96 81.2799 2,119
08/28/2018 81.0626 81.0626 80.733 80.8216 2,977
08/27/2018 80.7866 80.9953 80.7866 80.9953 967
08/24/2018 79.91 80.249 79.8346 80.0811 1,879
08/23/2018 79.8 80.0495 79.57 79.57 4,128
08/22/2018 79.78 80.1078 79.78 79.905 2,563
08/21/2018 79.77 80.0048 79.7 79.8386 3,851
08/20/2018 79.44 79.47 79.16 79.3676 7,626
08/17/2018 79.0983 79.1 79.0577 79.0577 2,849
08/16/2018 78.6054 78.915 78.6054 78.9077 1,486
08/15/2018 78.16 78.16 77.971 77.971 743
08/14/2018 78.947 78.9723 78.909 78.9723 1,242
08/13/2018 79.0892 79.0892 78.7928 78.94 1,342
08/10/2018 79.19 79.19 79.1786 79.1786 655
08/09/2018 80.451 80.451 80.18 80.18 2,427
08/08/2018 80.184 80.331 80.184 80.331 1,105
08/07/2018 80.2501 80.49 80.2501 80.44 2,196
08/06/2018 79.5 79.85 79.5 79.71 2,205
08/03/2018 79.5972 79.77 79.5972 79.77 943
08/02/2018 78.86 79.63 78.86 79.48 1,646
08/01/2018 79.73 79.78 79.67 79.78 1,727
07/31/2018 79.89 80.15 79.795 79.93 2,442
07/30/2018 79.81 79.904 79.463 79.574 1,969
07/27/2018 80.16 80.16 79.8 79.956 941
07/26/2018 80.0892 80.1771 79.935 80.06 3,840
07/25/2018 79.6218 79.9448 79.358 79.9448 7,830
07/24/2018 79.49 79.7801 79.4 79.5189 4,171
07/23/2018 78.98 79.02 78.8088 79.02 3,586
07/20/2018 78.88 79.1135 78.88 79 1,830
07/19/2018 78.42 78.7584 78.41 78.75 3,501
07/18/2018 78.94 79.39 78.863 79.39 4,156
07/17/2018 78.5442 79.14 78.5442 79.14 642
07/16/2018 78.86 79.23 78.43 78.43 1,961
07/13/2018 78.2297 79.3 78.2297 79.3 1,634
07/12/2018 78.39 78.89 78.39 78.89 4,932
07/11/2018 78.801 78.82 78.12 78.12 3,041
07/10/2018 79.08 79.14 78.7336 79.14 6,720
07/09/2018 78.92 79.01 78.5679 79.004 7,151
07/06/2018 77.47 78.3442 77.47 77.6377 2,926
07/05/2018 77.25 77.58 77.25 77.58 10,673
07/03/2018 77.27 77.61 77.1049 77.2729 4,648
07/02/2018 76.6532 76.8267 76.6446 76.74 2,352
06/29/2018 77.25 77.25 77.25 77.25 1,674
06/28/2018 77.46 77.46 76.4515 76.4515 2,106
06/27/2018 77.5 77.55 76.57 76.57 3,085
06/26/2018 77.15 77.5248 77.0078 77.3244 2,184
06/25/2018 77.57 77.57 76.66 76.66 2,349
06/22/2018 78.2162 78.595 78.2162 78.24 1,315
06/21/2018 77.945 77.945 77.75 77.75 1,317
*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?

Smart Portfolio