Quantcast

iShares Edge MSCI Multifactor Global ETF Historical Stock Prices

(ETF)
ACWF 
$29.478
*  
0.122
0.41%
Get ACWF Alerts
*Delayed - data as of Apr. 25, 2019 13:51 ET  -  Find a broker to begin trading ACWF now


Community Rating:
View:    ACWF 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
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 24-JAN-2019 TO 24-APR-2019

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.
13:51 29.38 29.5035 29.33 29.478 13,563
04/24/2019 29.62 29.6548 29.5668 29.6 6,765
04/23/2019 29.53 29.72 29.53 29.7 10,020
04/22/2019 29.574 29.574 29.4701 29.5 17,299
04/18/2019 29.56 29.66 29.5 29.59 14,716
04/17/2019 29.8 29.8 29.56 29.56 5,524
04/16/2019 29.86 29.86 29.7 29.7 10,555
04/15/2019 29.84 29.84 29.75 29.83 6,786
04/12/2019 29.77 29.835 29.7602 29.8082 5,304
04/11/2019 29.715 29.725 29.6 29.71 17,409
04/10/2019 29.64 29.76 29.57 29.69 28,352
04/09/2019 29.58 29.6499 29.505 29.55 11,884
04/08/2019 29.71 29.7899 29.7 29.77 8,293
04/05/2019 29.788 29.795 29.75 29.78 6,464
04/04/2019 29.58 29.636 29.56 29.636 29,631
04/03/2019 29.59 29.69 29.534 29.6 21,635
04/02/2019 29.47 29.47 29.3401 29.45 14,006
04/01/2019 29.39 29.4758 29.3 29.4758 8,624
03/29/2019 29.02 29.09 28.94 29.0608 10,973
03/28/2019 28.73 28.905 28.69 28.83 41,256
03/27/2019 28.84 28.84 28.5817 28.7189 1,995
03/26/2019 28.84 28.9099 28.68 28.84 6,289
03/25/2019 28.6 28.688 28.5001 28.62 8,650
03/22/2019 29.12 29.12 28.67 28.67 21,614
03/21/2019 29 29.31 29 29.3 19,571
03/20/2019 29.28 29.32 29.021 29.18 6,788
03/19/2019 29.4497 29.5268 29.27 29.33 11,016
03/18/2019 29.29 29.35 29.1832 29.34 10,021
03/15/2019 29.15 29.25 29.1199 29.15 5,887
03/14/2019 29.03 29.03 28.92 28.97 16,908
03/13/2019 28.99 29.1238 28.99 29.04 4,891
03/12/2019 28.8409 28.9011 28.83 28.9 10,000
03/11/2019 28.47 28.81 28.47 28.81 59,947
03/08/2019 28.33 28.45 28.29 28.39 18,008
03/07/2019 28.76 28.76 28.48 28.56 49,971
03/06/2019 28.98 29.0599 28.83 28.83 20,925
03/05/2019 29.025 29.1699 29.01 29.1 13,222
03/04/2019 29.3473 29.3473 28.9021 29.06 19,539
03/01/2019 29.419 29.419 29.1899 29.29 21,382
02/28/2019 29.16 29.2098 29.08 29.08 6,119
02/27/2019 29.325 29.3293 29.1873 29.25 14,117
02/26/2019 29.4 29.46 29.35 29.38 5,491
02/25/2019 29.51 29.5899 29.37 29.37 22,374
02/22/2019 29.25 29.415 29.25 29.38 17,163
02/21/2019 29.1865 29.2195 29.0627 29.13 14,683
02/20/2019 29.16 29.315 29.16 29.25 4,348
02/19/2019 29.03 29.21 29.02 29.16 12,017
02/15/2019 28.95 29.065 28.95 29.0647 17,807
02/14/2019 28.7 28.8705 28.665 28.76 88,888
02/13/2019 28.81 28.86 28.74 28.74 10,678
02/12/2019 28.54 28.77 28.54 28.74 18,205
02/11/2019 28.3312 28.37 28.2921 28.34 7,330
02/08/2019 28.19 28.32 28.11 28.32 32,279
02/07/2019 28.47 28.51 28.28 28.37 21,878
02/06/2019 28.68 28.78 28.68 28.7284 10,057
02/05/2019 28.66 28.78 28.66 28.75 40,466
02/04/2019 28.51 28.59 28.43 28.59 20,686
02/01/2019 28.47 28.5399 28.39 28.4772 40,296
01/31/2019 28.35 28.49 28.31 28.49 15,739
01/30/2019 28.101 28.39 28.03 28.34 142,764
01/29/2019 28.03 28.0482 27.93 28 45,636
01/28/2019 27.86 27.9078 27.8 27.89 5,546
01/25/2019 28.0819 28.15 28.05 28.0841 13,528
01/24/2019 27.8048 27.82 27.6901 27.82 41,504
*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