ISHARES MSCI ACWI EX US CNSMR $78.45


18/6/2013 11:18 AM  |  NYSEARCA : AXSL  |  Industries :
Type:

AXSL historical data

Date Open High Low Close Volume
6/21/2011 62.62 62.62 62.62 62.62 0
6/20/2011 62.62 62.62 62.62 62.62 0
6/17/2011 62.62 62.62 62.62 62.62 0
6/16/2011 63.23 63.23 62.62 62.62 3
6/15/2011 64.95 64.95 64.95 64.95 0
6/14/2011 64.95 64.95 64.95 64.95 0
6/10/2011 63.24 65.75 63.24 65.38 14
6/9/2011 64.88 64.88 64.88 64.88 2
6/8/2011 65.81 65.81 65.81 65.81 5
6/7/2011 66.23 66.23 66.23 66.23 0
6/6/2011 66.23 66.23 66.23 66.23 1
6/3/2011 66.19 66.19 66.19 66.19 0
6/2/2011 66.19 66.19 66.19 66.19 1
6/1/2011 65.81 65.81 65.81 65.81 2
5/31/2011 65.28 65.28 65.28 65.28 6
5/27/2011 65.96 65.96 64.92 65.06 15
5/26/2011 64.86 64.86 64.86 64.86 0
5/25/2011 64.86 64.86 64.86 64.86 0
5/24/2011 64.86 64.86 64.86 64.86 0
5/23/2011 64.86 64.86 64.86 64.86 0
5/20/2011 64.86 64.86 64.86 64.86 0
5/19/2011 64.86 64.86 64.86 64.86 0
5/18/2011 64.86 64.86 64.86 64.86 1
5/17/2011 63.95 63.95 63.95 63.95 2
5/16/2011 65.38 65.38 65.32 65.32 2
5/13/2011 65.25 65.25 64.76 65.04 13
5/12/2011 65.79 65.79 64.27 64.29 8
5/11/2011 65.00 65.00 65.00 65.00 0
5/10/2011 66.52 66.52 64.56 65.00 10
5/9/2011 65.19 65.67 65.19 65.67 3
5/6/2011 65.18 65.18 65.18 65.18 0
5/5/2011 65.40 65.40 65.18 65.18 6
5/4/2011 65.87 65.87 65.87 65.87 0
5/3/2011 65.87 65.87 65.87 65.87 0
5/2/2011 65.87 65.87 65.87 65.87 0
4/29/2011 65.87 65.87 65.87 65.87 0
4/28/2011 65.87 65.87 65.87 65.87 2
4/27/2011 65.35 65.35 65.35 65.35 2
4/26/2011 64.62 64.62 64.62 64.62 0
4/25/2011 64.62 64.62 64.62 64.62 0
4/21/2011 64.62 64.62 64.62 64.62 1
4/20/2011 63.20 63.20 63.20 63.20 0
4/19/2011 63.20 63.20 63.20 63.20 1
4/18/2011 63.50 63.50 63.50 63.50 0
4/15/2011 63.52 63.52 63.50 63.50 3
4/14/2011 63.02 63.02 62.06 62.19 150
4/13/2011 62.13 62.39 61.70 61.94 51
4/12/2011 61.57 61.70 61.36 61.43 22
4/11/2011 62.21 62.21 61.83 61.83 20
4/8/2011 67.74 67.85 62.91 62.91 13
4/7/2011 61.46 61.46 61.46 61.46 4
4/6/2011 61.40 61.40 61.40 61.40 0
4/5/2011 61.40 61.40 61.40 61.40 0
4/4/2011 61.40 61.40 61.40 61.40 0
4/1/2011 61.40 61.40 61.40 61.40 0
3/31/2011 61.40 61.40 61.40 61.40 4
3/30/2011 61.96 61.96 61.96 61.96 4
3/29/2011 60.57 60.57 60.57 60.57 0
3/28/2011 60.57 60.57 60.57 60.57 0
3/25/2011 60.57 60.57 60.57 60.57 5
3/24/2011 59.54 59.54 59.54 59.54 0
3/23/2011 59.54 59.54 59.54 59.54 0
3/22/2011 59.54 59.54 59.54 59.54 0
3/21/2011 60.47 60.53 59.44 59.54 18
3/18/2011 58.98 58.98 58.98 58.98 4
3/17/2011 58.39 58.39 58.39 58.39 1
3/16/2011 56.68 56.68 56.68 56.68 2
3/15/2011 58.10 58.10 57.30 57.30 9
3/14/2011 59.80 59.80 59.80 59.80 0
3/11/2011 59.80 59.80 59.80 59.80 0
3/10/2011 59.80 59.80 59.80 59.80 6
3/9/2011 60.28 60.28 60.28 60.28 0
3/8/2011 60.58 60.59 60.28 60.28 39
3/7/2011 59.85 59.85 59.85 59.85 0
3/4/2011 59.85 59.85 59.85 59.85 0
3/3/2011 59.85 59.85 59.85 59.85 0
3/2/2011 59.85 59.85 59.85 59.85 0
3/1/2011 59.85 59.85 59.85 59.85 5
2/28/2011 61.40 61.40 60.29 60.30 9
2/25/2011 60.06 60.06 60.06 60.06 1
2/24/2011 59.44 59.44 59.44 59.44 2
2/23/2011 59.48 59.51 59.22 59.51 52
2/22/2011 59.91 59.91 59.91 59.91 1
2/18/2011 60.89 60.89 60.89 60.89 2
2/17/2011 60.00 60.51 60.00 60.27 13
2/16/2011 59.92 59.92 59.92 59.92 5
2/15/2011 60.00 60.00 59.39 59.39 5
2/14/2011 59.00 59.00 59.00 59.00 0
2/11/2011 59.00 59.00 59.00 59.00 0
2/10/2011 58.90 59.25 58.78 59.00 10
2/9/2011 60.03 60.03 60.03 60.03 0
2/8/2011 60.03 60.03 60.03 60.03 0
2/7/2011 60.03 60.03 60.03 60.03 0
2/4/2011 61.14 61.14 60.03 60.03 3
2/3/2011 60.47 60.47 60.47 60.47 0
2/2/2011 60.47 60.47 60.47 60.47 0
2/1/2011 60.47 60.47 60.47 60.47 0
1/31/2011 60.47 60.47 60.47 60.47 0
1/28/2011 60.47 60.47 60.47 60.47 0
1/27/2011 60.47 60.47 60.47 60.47 0
Marketplace
Trading Center