Quantcast

iShares MSCI ACWI Index Fund Historical Stock Prices

ACWI 
$72.22
*  
0.43
0.59%
Get ACWI Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading ACWI now
Exchange:NASDAQ

Community Rating:
View:    ACWI Pre-Market
 
 
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 13-MAY-2018 TO 13-AUG-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.
16:00 72.52 72.71 72.12 72.22 1,452,066
08/13/2018 72.52 72.71 72.12 72.22 1,455,324
08/10/2018 72.72 72.82 72.445 72.65 2,170,775
08/09/2018 73.74 73.83 73.51 73.52 657,079
08/08/2018 73.68 73.7954 73.53 73.71 1,906,801
08/07/2018 73.8 73.9 73.67 73.7 1,652,902
08/06/2018 73.13 73.46 73.055 73.36 1,035,977
08/03/2018 73.1 73.39 73.045 73.37 912,683
08/02/2018 72.51 73.14 72.44 73.1 2,475,512
08/01/2018 73.27 73.41 72.97 73.14 2,460,788
07/31/2018 73.35 73.52 73.16 73.3 1,959,921
07/30/2018 73.5 73.5 73.005 73.11 1,703,725
07/27/2018 73.75 73.8 73.13 73.35 2,899,528
07/26/2018 73.51 73.755 73.51 73.57 977,318
07/25/2018 73.29 73.94 73.1101 73.88 2,246,799
07/24/2018 73.25 73.48 72.99 73.16 2,234,773
07/23/2018 72.66 72.82 72.55 72.79 1,973,302
07/20/2018 72.65 72.905 72.61 72.79 1,718,854
07/19/2018 72.49 72.74 72.36 72.54 2,698,707
07/18/2018 72.77 72.92 72.62 72.88 1,080,526
07/17/2018 72.32 72.89 72.31 72.84 1,153,269
07/16/2018 72.65 72.66 72.425 72.56 776,237
07/13/2018 72.51 72.68 72.36 72.66 1,245,546
07/12/2018 72.32 72.56 72.145 72.55 1,555,869
07/11/2018 72.06 72.325 71.74 71.87 2,244,404
07/10/2018 72.6 72.77 72.54 72.73 1,960,968
07/09/2018 72.32 72.63 72.275 72.58 2,888,780
07/06/2018 71.43 72 71.36 71.88 6,346,086
07/05/2018 71.28 71.38 70.97 71.36 2,238,234
07/03/2018 71.33 71.33 70.78 70.85 1,373,608
07/02/2018 70.34 70.94 70.34 70.91 3,574,165
06/29/2018 71.28 71.585 71.12 71.12 1,957,825
06/28/2018 70.45 70.925 70.21 70.78 2,789,147
06/27/2018 71.21 71.51 70.39 70.41 2,884,822
06/26/2018 71.23 71.34 70.895 71.1 1,539,205
06/25/2018 71.64 71.64 70.66 71 4,242,385
06/22/2018 72.22 72.29 71.94 72.02 1,135,417
06/21/2018 72.01 72.03 71.51 71.64 2,327,673
06/20/2018 72.27 72.36 72.05 72.18 1,678,615
06/19/2018 71.63 72.05 71.49 72.01 3,575,908
06/18/2018 73.04 73.33 72.89 73.31 3,441,920
06/15/2018 73.56 73.7 73.275 73.63 1,418,155
06/14/2018 74.04 74.155 73.82 73.92 2,136,947
06/13/2018 74.11 74.25 73.76 73.94 2,879,656
06/12/2018 74.14 74.25 73.92 74.09 1,069,266
06/11/2018 74.08 74.35 74.05 74.19 1,544,859
06/08/2018 73.65 74.01 73.56 73.95 1,019,106
06/07/2018 74.19 74.21 73.595 73.8 1,508,708
06/06/2018 73.68 74.13 73.52 74.13 3,887,340
06/05/2018 73.47 73.525 73.2 73.43 3,769,853
06/04/2018 73.43 73.59 73.345 73.51 2,303,549
06/01/2018 72.82 73.1 72.73 73.08 2,917,188
05/31/2018 72.57 72.61 72.17 72.33 2,328,138
05/30/2018 72.18 72.79 72.11 72.74 2,082,808
05/29/2018 72.26 72.38 71.475 71.8 2,512,546
05/25/2018 72.9 73.045 72.79 72.91 1,009,072
05/24/2018 73.18 73.29 72.64 73.12 1,613,522
05/23/2018 72.94 73.39 72.83 73.39 1,499,401
05/22/2018 73.77 73.91 73.46 73.54 1,004,606
05/21/2018 73.53 73.73 73.47 73.62 1,113,464
05/18/2018 73.22 73.273 73.05 73.15 1,103,868
05/17/2018 73.35 73.645 73.2 73.4 834,224
05/16/2018 73.27 73.6 73.24 73.49 800,077
05/15/2018 73.27 73.31 72.93 73.16 1,918,906
05/14/2018 73.88 74.1 73.71 73.8 1,010,376
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ACWI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio