ISHARES MSCI ACWI EX US FINANC $23.88


17/6/2013 09:17 AM  |  NASDAQ : AXFN  |  Industries :
Type:

AXFN historical data

Date Open High Low Close Volume
6/18/2013 23.88 23.88 23.88 23.88 0
6/17/2013 23.88 23.88 23.88 23.88 2
6/14/2013 23.98 23.98 23.48 23.52 71
6/13/2013 24.10 24.10 23.70 23.70 36
6/12/2013 23.78 23.78 23.48 23.48 7
6/11/2013 24.19 24.19 24.19 24.19 0
6/10/2013 24.19 24.19 24.19 24.19 3
6/7/2013 24.98 24.98 23.92 23.96 5
6/6/2013 24.92 24.92 23.90 24.52 30
6/5/2013 25.35 25.35 25.35 25.35 2
6/4/2013 24.68 25.00 24.29 24.32 79
6/3/2013 24.33 24.43 24.15 24.39 45
5/31/2013 24.80 24.80 24.28 24.28 8
5/30/2013 25.03 25.06 24.80 24.90 46
5/29/2013 24.87 24.87 24.87 24.87 3
5/28/2013 24.92 24.92 24.92 24.92 2
5/24/2013 25.35 25.35 25.35 25.35 0
5/23/2013 25.18 25.41 24.63 25.35 24
5/22/2013 26.97 26.97 25.67 25.71 25
5/21/2013 25.99 25.99 25.78 25.96 28
5/20/2013 25.74 25.74 25.74 25.74 2
5/17/2013 26.86 26.86 25.92 25.92 18
5/16/2013 25.89 25.92 25.89 25.92 6
5/15/2013 27.17 27.17 25.63 25.64 92
5/14/2013 25.96 25.96 25.96 25.96 10
5/13/2013 25.99 25.99 25.99 25.99 2
5/10/2013 25.95 25.98 25.95 25.98 7
5/9/2013 26.30 26.30 26.30 26.30 0
5/8/2013 26.30 26.30 26.27 26.30 11
5/7/2013 25.65 26.08 25.65 25.80 27
5/6/2013 25.70 25.70 25.70 25.70 0
5/3/2013 25.70 25.70 25.70 25.70 1
5/2/2013 25.27 25.27 25.27 25.27 0
5/1/2013 25.27 25.27 25.27 25.27 0
4/30/2013 25.27 25.27 25.27 25.27 0
4/29/2013 25.18 25.27 25.18 25.27 3
4/26/2013 24.83 24.83 24.83 24.83 2
4/25/2013 24.96 25.34 24.96 25.33 8
4/24/2013 24.63 24.63 24.63 24.63 3
4/23/2013 23.25 24.55 23.25 24.43 44
4/22/2013 23.93 23.93 23.93 23.93 0
4/19/2013 23.93 23.93 23.93 23.93 0
4/18/2013 23.88 23.93 23.88 23.93 4
4/17/2013 24.99 24.99 24.45 24.45 10
4/16/2013 24.74 24.75 24.74 24.75 15
4/15/2013 24.60 24.60 24.60 24.60 4
4/12/2013 24.54 24.58 24.50 24.57 19
4/11/2013 24.28 25.09 24.28 25.04 9
4/10/2013 24.25 24.51 24.25 24.46 16
4/9/2013 23.77 23.77 23.77 23.77 0
4/8/2013 23.26 23.77 23.26 23.77 21
4/5/2013 24.18 24.19 23.78 23.78 6
4/4/2013 24.34 24.38 23.83 23.83 33
4/3/2013 24.77 24.77 24.77 24.77 4
4/2/2013 24.00 24.39 24.00 24.38 24
4/1/2013 24.88 24.88 24.18 24.20 26
3/28/2013 22.61 24.39 22.61 23.98 32
3/27/2013 24.00 24.01 23.83 24.00 20
3/26/2013 24.44 24.44 24.44 24.44 0
3/25/2013 24.44 24.44 24.44 24.44 0
3/22/2013 24.41 24.44 24.40 24.44 8
3/21/2013 24.89 24.89 24.32 24.32 9
3/20/2013 23.89 23.89 23.89 23.89 0
3/19/2013 24.10 24.15 23.86 23.89 8
3/18/2013 23.86 24.20 23.86 24.20 3
3/15/2013 24.89 24.89 24.86 24.86 4
3/14/2013 24.88 24.88 24.84 24.86 11
3/13/2013 24.69 24.69 24.69 24.69 3
3/12/2013 25.07 25.07 25.07 25.07 0
3/11/2013 25.07 25.07 25.07 25.07 2
3/8/2013 24.66 24.66 24.66 24.66 11
3/7/2013 24.09 24.33 24.09 24.28 41
3/6/2013 24.34 24.61 24.27 24.61 21
3/5/2013 24.45 24.45 24.45 24.45 0
3/4/2013 24.59 24.59 24.45 24.45 3
3/1/2013 24.80 24.80 24.64 24.67 15
2/28/2013 24.62 24.62 24.60 24.60 7
2/27/2013 24.65 24.66 24.60 24.66 7
2/26/2013 23.79 24.22 23.68 23.75 56
2/25/2013 25.48 25.48 24.50 24.50 12
2/22/2013 25.11 25.11 24.70 25.00 38
2/21/2013 24.75 24.75 23.86 24.65 28
2/20/2013 25.67 25.67 24.97 24.97 18
2/19/2013 25.17 25.44 25.11 25.18 28
2/15/2013 25.44 25.44 24.92 24.92 20
2/14/2013 25.34 25.34 24.80 24.81 19
2/13/2013 24.89 25.12 24.89 25.12 104
2/12/2013 24.75 24.75 24.55 24.55 3
2/11/2013 24.33 24.77 24.10 24.77 19
2/8/2013 24.13 25.17 24.13 24.23 30
2/7/2013 24.52 24.75 24.04 24.04 43
2/6/2013 24.60 24.68 24.60 24.68 12
2/5/2013 24.88 24.88 24.60 24.84 77
2/4/2013 24.99 24.99 24.60 24.60 22
2/1/2013 25.20 25.20 25.16 25.20 17
1/31/2013 25.14 25.20 25.05 25.05 13
1/30/2013 25.06 25.17 24.97 24.97 16
1/29/2013 25.30 25.36 25.00 25.07 48
1/28/2013 24.36 24.89 24.36 24.89 30
1/25/2013 24.79 24.85 24.79 24.84 31
Marketplace
Trading Center