Quantcast

Historical Stock Prices

(ETF)
ACIM 
$72.66
*  
1.2494
1.69%
Get ACIM Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 73.09 73.91 72.532 72.66 235,541
12/13/2018 74.74 74.74 73.5023 73.9094 91,853
12/12/2018 74.3178 74.5581 73.92 73.92 53,720
12/11/2018 73.56 73.82 72.9222 73.11 23,423
12/10/2018 73.12 73.355 71.89 73.1905 16,697
12/07/2018 74.68 74.7988 73.2901 73.48 19,260
12/06/2018 73.9909 76.2899 73.0937 74.59 38,445
12/04/2018 76.779 79.07 75.27 75.33 80,533
12/03/2018 77.42 77.62 76.749 77.25 60,063
11/30/2018 75.5982 76.29 75.5982 76.1771 8,979
11/29/2018 75.8 76.13 75.48 75.99 8,346
11/28/2018 75.11 76.4 74.73 76.35 26,646
11/27/2018 74.18 74.7689 74.1126 74.751 17,895
11/26/2018 74.29 74.93 74.29 74.6 6,322
11/23/2018 73.84 74.03 73.8158 73.8158 492
11/21/2018 74.2 74.59 74.0316 74.27 5,481
11/20/2018 73.96 74.2573 73.36 73.581 31,272
11/19/2018 75.8 75.8 74.7803 74.8214 17,401
11/16/2018 75.33 81.07 75.33 75.96 28,551
11/15/2018 74.76 75.7804 74.66 75.5301 32,698
11/14/2018 75.888 75.888 75.0001 75.2451 2,626
11/13/2018 75.8701 75.9987 75.2209 75.3822 23,381
11/12/2018 76.1 76.1 75.321 75.5 4,607
11/09/2018 76.93 76.93 76.43 76.602 48,727
11/08/2018 77.71 77.74 77.3328 77.3328 5,815
11/07/2018 77.37 77.97 77 77.97 5,475
11/06/2018 76.3786 76.5372 76.3786 76.3901 2,252
11/05/2018 76.08 76.68 75.9497 76.36 9,077
11/02/2018 76.4051 76.4051 75.6329 75.8699 10,642
11/01/2018 75.62 76.06 75.3096 75.9064 1,720
10/31/2018 75.03 75.55 75.03 75.425 7,664
10/30/2018 73.27 74.3 73.27 74.19 7,780
10/29/2018 74.82 75.3228 73.0781 73.18 15,100
10/26/2018 73.6 74.455 73.16 74.0284 4,641
10/25/2018 74.08 75.4157 73.8401 74.96 16,101
10/24/2018 75.464 75.464 74.26 74.26 3,452
10/23/2018 75.17 75.98 74.96 75.83 12,332
10/22/2018 76.97 76.97 76.1701 76.3886 4,725
10/19/2018 77.0413 77.4 76.5501 76.5501 4,223
10/18/2018 77.2952 77.3281 76.3853 76.44 6,361
10/17/2018 77.93 78.25 77.51 77.7183 4,304
10/16/2018 77.85 77.99 77.1904 77.852 9,360
10/15/2018 76.5592 76.85 76.5592 76.85 7,525
10/12/2018 76.99 77.1583 76.1334 76.5218 2,748
10/11/2018 77.04 77.36 75.6205 75.6205 5,324
10/10/2018 79.17 79.17 77.178 77.178 27,106
10/09/2018 79.03 79.5763 79.03 79.5676 3,761
10/08/2018 79.09 79.39 79.0748 79.0748 972
10/05/2018 79.4052 79.46 79.31 79.46 2,339
10/04/2018 80.14 80.1803 79.7372 80.1179 2,368
10/03/2018 81.17 81.3632 80.7835 80.9025 5,312
10/02/2018 81.04 81.2699 80.8 80.8 1,960
10/01/2018 81.527 81.61 81.15 81.15 2,345
09/28/2018 80.79 81.176 80.79 81.036 2,334
09/27/2018 81.3796 81.3825 81.2035 81.2035 2,051
09/26/2018 81.32 81.54 81.32 81.391 3,234
09/25/2018 81.5 81.5 81.16 81.3739 3,354
09/24/2018 81.2009 81.25 81.1428 81.25 2,300
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
*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