ISHARES MSCI ACWI EX US CNSMR $81.18


20/5/2013 01:20 PM  |  NYSEARCA : AXSL  |  Industries :
Type:

AXSL historical data

Date Open High Low Close Volume
5/20/2013 78.80 81.18 78.80 81.18 3
5/17/2013 81.00 81.00 81.00 81.00 1
5/16/2013 81.93 81.93 81.93 81.93 0
5/15/2013 81.93 81.93 81.93 81.93 0
5/14/2013 81.93 81.93 81.93 81.93 0
5/13/2013 81.93 81.93 81.93 81.93 0
5/10/2013 81.93 81.93 81.93 81.93 0
5/9/2013 81.93 81.93 81.93 81.93 2
5/8/2013 80.98 80.98 80.98 80.98 0
5/7/2013 80.98 80.98 80.98 80.98 4
5/6/2013 79.08 79.08 79.08 79.08 0
5/3/2013 82.19 82.19 79.08 79.08 17
5/2/2013 80.00 80.00 80.00 80.00 2
5/1/2013 78.58 78.58 78.58 78.58 0
4/30/2013 78.58 78.58 78.58 78.58 3
4/29/2013 80.80 80.80 80.80 80.80 4
4/26/2013 77.90 77.90 77.90 77.90 2
4/25/2013 78.90 79.00 78.90 79.00 4
4/24/2013 77.50 77.50 77.50 77.50 0
4/23/2013 77.50 77.50 77.50 77.50 8
4/22/2013 78.97 78.97 78.97 78.97 0
4/19/2013 78.97 78.97 78.97 78.97 0
4/18/2013 78.97 78.97 78.97 78.97 0
4/17/2013 78.97 78.97 78.97 78.97 7
4/16/2013 79.00 79.00 79.00 79.00 0
4/15/2013 79.47 79.48 78.99 79.00 10
4/12/2013 80.49 80.49 80.49 80.49 0
4/11/2013 80.49 80.49 80.49 80.49 1
4/10/2013 79.69 79.69 77.93 77.93 4
4/9/2013 79.69 79.69 79.69 79.69 1
4/8/2013 78.00 78.00 78.00 78.00 0
4/5/2013 77.95 78.00 77.95 78.00 2
4/4/2013 78.50 78.50 76.52 76.52 2
4/3/2013 77.12 77.60 76.49 76.49 7
4/2/2013 77.73 77.73 77.73 77.73 2
4/1/2013 76.87 76.87 76.87 76.87 2
3/28/2013 77.00 79.00 76.38 76.39 17
3/27/2013 76.67 77.00 76.67 77.00 9
3/26/2013 76.21 76.21 76.21 76.21 5
3/25/2013 77.00 77.00 77.00 77.00 2
3/22/2013 78.34 78.34 77.61 77.61 5
3/21/2013 77.55 77.55 76.97 76.97 5
3/20/2013 78.48 78.50 78.07 78.07 9
3/19/2013 76.01 76.01 76.01 76.01 0
3/18/2013 76.01 76.01 76.01 76.01 2
3/15/2013 78.19 78.19 78.19 78.19 2
3/14/2013 77.93 78.60 76.58 76.63 26
3/13/2013 77.24 78.35 77.24 77.38 11
3/12/2013 78.14 78.14 76.01 77.29 12
3/11/2013 78.27 78.27 76.67 77.40 20
3/8/2013 78.15 78.15 76.82 76.82 7
3/7/2013 76.86 76.86 76.86 76.86 2
3/6/2013 76.74 76.74 76.74 76.74 2
3/5/2013 76.99 76.99 76.95 76.95 10
3/4/2013 76.00 76.00 75.95 75.95 3
3/1/2013 76.00 76.00 76.00 76.00 0
2/28/2013 77.02 77.02 76.00 76.00 3
2/27/2013 75.29 75.29 75.29 75.29 0
2/26/2013 75.29 75.29 75.29 75.29 7
2/25/2013 76.00 76.05 76.00 76.05 4
2/22/2013 74.50 74.50 74.50 74.50 0
2/21/2013 74.50 74.50 74.50 74.50 1
2/20/2013 74.76 76.47 74.76 76.47 6
2/19/2013 74.50 74.50 74.50 74.50 0
2/15/2013 74.50 74.50 74.50 74.50 0
2/14/2013 74.50 74.50 74.50 74.50 0
2/13/2013 74.50 74.50 74.50 74.50 0
2/12/2013 74.50 74.50 74.50 74.50 0
2/11/2013 74.50 74.50 74.50 74.50 0
2/8/2013 74.51 74.51 74.50 74.50 3
2/7/2013 75.00 75.00 75.00 75.00 0
2/6/2013 75.00 75.00 75.00 75.00 1
2/5/2013 74.90 74.90 74.89 74.89 3
2/4/2013 74.99 74.99 74.99 74.99 1
2/1/2013 74.20 75.00 74.13 74.82 11
1/31/2013 76.00 76.00 73.11 73.32 13
1/30/2013 75.97 75.99 74.31 75.99 30
1/29/2013 75.48 75.50 74.50 74.51 15
1/28/2013 74.76 75.00 74.00 75.00 19
1/25/2013 76.41 76.41 75.00 75.00 17
1/24/2013 75.64 75.64 75.00 75.00 21
1/23/2013 75.02 75.19 75.02 75.18 11
1/22/2013 74.46 75.30 74.41 74.60 48
1/18/2013 74.55 74.55 74.55 74.55 2
1/17/2013 73.68 74.94 73.68 74.81 13
1/16/2013 72.10 72.10 72.10 72.10 2
1/15/2013 72.88 72.88 72.88 72.88 0
1/14/2013 72.88 72.88 72.88 72.88 8
1/11/2013 72.00 72.60 71.85 72.60 137
1/10/2013 71.60 72.63 71.46 71.80 13
1/9/2013 72.33 72.33 71.30 71.52 92
1/8/2013 71.10 71.89 71.10 71.88 95
1/7/2013 71.18 71.18 71.18 71.18 0
1/4/2013 71.10 71.80 71.10 71.18 9
1/3/2013 72.70 72.87 71.71 71.71 62
1/2/2013 73.13 73.13 72.63 72.95 11
12/31/2012 70.79 71.50 70.79 71.04 6
12/28/2012 70.75 71.71 70.50 71.71 46
12/27/2012 70.90 71.12 70.53 71.10 50
12/26/2012 70.65 71.70 70.50 71.07 79
Marketplace
Trading Center