ISHARES MSCI ACWI EX US FINANC $25.96

up +0.22


21/5/2013 04:21 PM  |  NASDAQ : AXFN  |  Industries :
Type:

AXFN historical data

Date Open High Low Close Volume
8/9/2010 23.99 23.99 23.86 23.97 17
8/6/2010 23.59 23.59 23.55 23.55 2
8/5/2010 23.77 23.77 23.77 23.77 0
8/4/2010 23.77 23.77 23.77 23.77 18
8/3/2010 24.03 24.03 24.03 24.03 0
8/2/2010 24.04 24.04 24.03 24.03 9
7/30/2010 23.11 23.33 23.11 23.32 19
7/29/2010 23.14 23.14 23.14 23.14 0
7/28/2010 23.14 23.14 23.14 23.14 0
7/27/2010 23.14 23.14 23.14 23.14 5
7/26/2010 22.50 22.76 22.50 22.76 28
7/23/2010 22.40 22.40 22.40 22.40 0
7/22/2010 22.34 22.40 22.31 22.40 16
7/21/2010 21.75 21.75 21.75 21.75 0
7/20/2010 21.75 21.75 21.75 21.75 0
7/19/2010 21.75 21.75 21.75 21.75 0
7/16/2010 21.75 21.75 21.75 21.75 1
7/15/2010 21.96 21.96 21.96 21.96 0
7/14/2010 21.96 21.96 21.96 21.96 0
7/13/2010 21.96 21.96 21.96 21.96 0
7/12/2010 21.96 21.96 21.96 21.96 2
7/9/2010 21.91 21.91 21.91 21.91 2
7/8/2010 21.14 21.14 21.14 21.14 0
7/7/2010 21.14 21.14 21.14 21.14 5
7/6/2010 20.70 20.70 20.70 20.70 0
7/2/2010 20.70 20.70 20.70 20.70 2
7/1/2010 20.27 20.27 20.23 20.23 12
6/30/2010 20.42 20.42 20.40 20.40 12
6/29/2010 21.61 21.61 21.61 21.61 0
6/28/2010 21.61 21.61 21.61 21.61 0
6/25/2010 21.61 21.61 21.61 21.61 0
6/24/2010 21.61 21.61 21.61 21.61 0
6/23/2010 21.61 21.61 21.61 21.61 1
6/22/2010 22.04 22.04 22.04 22.04 0
6/21/2010 22.04 22.04 22.04 22.04 0
6/18/2010 22.04 22.04 22.04 22.04 0
6/17/2010 22.04 22.04 22.04 22.04 0
6/16/2010 21.89 22.06 21.89 22.04 34
6/15/2010 21.67 21.67 21.67 21.67 8
6/14/2010 20.36 20.36 20.36 20.36 0
6/11/2010 20.36 20.36 20.36 20.36 0
6/10/2010 20.36 20.36 20.36 20.36 0
6/9/2010 20.36 20.36 20.36 20.36 0
6/8/2010 20.36 20.36 20.36 20.36 0
6/7/2010 20.36 20.36 20.36 20.36 23
6/4/2010 20.34 20.34 20.34 20.34 0
6/3/2010 20.34 20.34 20.34 20.34 0
6/2/2010 20.34 20.34 20.34 20.34 0
6/1/2010 20.34 20.34 20.34 20.34 0
5/28/2010 20.34 20.34 20.34 20.34 0
5/27/2010 20.34 20.34 20.34 20.34 0
5/26/2010 20.73 20.73 20.34 20.34 5
5/25/2010 20.97 20.97 20.97 20.97 0
5/24/2010 20.97 20.97 20.97 20.97 0
5/21/2010 20.16 20.97 20.16 20.97 5
5/20/2010 20.76 20.76 20.41 20.41 9
5/19/2010 21.34 21.34 21.15 21.30 17
5/18/2010 22.00 22.00 22.00 22.00 0
5/17/2010 22.00 22.00 22.00 22.00 0
5/14/2010 22.01 22.01 22.00 22.00 2
5/13/2010 22.85 22.85 22.62 22.62 4
5/12/2010 22.79 22.79 22.79 22.79 0
5/11/2010 22.54 22.79 22.54 22.79 28
5/10/2010 22.96 23.12 22.96 23.12 2
5/7/2010 21.44 21.44 21.20 21.20 5
5/6/2010 22.20 22.20 20.28 21.16 10
5/5/2010 22.51 22.74 22.50 22.50 12
5/4/2010 23.51 23.51 23.05 23.07 45
5/3/2010 24.12 24.12 24.08 24.08 6
4/30/2010 24.23 24.23 24.23 24.23 0
4/29/2010 24.30 24.30 24.08 24.23 659
4/28/2010 24.21 24.21 24.21 24.21 1
4/27/2010 24.42 24.42 24.42 24.42 1
4/26/2010 24.88 24.92 24.87 24.92 19
4/23/2010 24.60 24.70 24.60 24.70 18
4/22/2010 25.15 25.15 25.15 25.15 0
4/21/2010 25.15 25.15 25.15 25.15 0
4/20/2010 25.14 25.15 25.14 25.15 5
4/19/2010 24.89 24.89 24.89 24.89 2
4/16/2010 25.18 25.18 25.18 25.18 0
4/15/2010 25.18 25.18 25.18 25.18 0
4/14/2010 25.18 25.18 25.18 25.18 0
4/13/2010 25.18 25.18 25.18 25.18 3
4/12/2010 25.42 25.42 25.35 25.35 7
4/9/2010 24.62 24.62 24.62 24.62 0
4/8/2010 24.62 24.62 24.62 24.62 1
4/7/2010 25.06 25.06 25.06 25.06 1
4/6/2010 25.09 25.09 25.09 25.09 0
4/5/2010 25.12 25.12 25.09 25.09 7
4/1/2010 25.00 25.00 25.00 25.00 5
3/31/2010 24.68 24.68 24.68 24.68 0
3/30/2010 24.68 24.68 24.68 24.68 0
3/29/2010 24.68 24.68 24.68 24.68 7
3/26/2010 24.33 24.33 24.33 24.33 4
3/25/2010 24.33 24.33 24.33 24.33 0
3/24/2010 24.33 24.33 24.33 24.33 0
3/23/2010 24.32 24.33 24.32 24.33 9
3/22/2010 24.46 24.46 24.46 24.46 0
3/19/2010 24.46 24.46 24.46 24.46 0
3/18/2010 24.46 24.46 24.46 24.46 5
Marketplace
Trading Center