ACWI Historical Prices | iShares MSCI ACWI Index Fund Stock

Dow

0.12% Nasdaq

0.07%

iShares MSCI ACWI Index (ACWI)

-NasdaqGM

53.91 May 20, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	53.77	54.00	53.72	53.91	626,200	53.91
May 17, 2013	53.48	53.78	53.40	53.76	608,200	53.76
May 16, 2013	53.50	53.66	53.27	53.33	667,400	53.33
May 15, 2013	53.32	53.66	53.30	53.63	446,800	53.63
May 14, 2013	53.11	53.45	53.10	53.43	600,000	53.43
May 13, 2013	53.03	53.13	52.89	53.10	598,000	53.10
May 10, 2013	52.99	53.13	52.82	53.12	695,900	53.12
May 9, 2013	53.31	53.31	52.88	53.02	460,600	53.02
May 8, 2013	53.02	53.37	53.02	53.37	459,600	53.37
May 7, 2013	52.87	52.98	52.69	52.92	628,700	52.92
May 6, 2013	52.64	52.77	52.59	52.72	691,600	52.72
May 3, 2013	52.61	52.81	52.51	52.65	882,800	52.65
May 2, 2013	51.84	52.16	51.83	52.08	444,800	52.08
May 1, 2013	52.17	52.19	51.71	51.77	621,400	51.77
Apr 30, 2013	52.01	52.27	51.87	52.19	1,774,700	52.19
Apr 29, 2013	51.68	52.11	51.68	52.00	429,800	52.00
Apr 26, 2013	51.51	51.61	51.38	51.52	1,032,200	51.52
Apr 25, 2013	51.56	51.84	51.51	51.60	1,240,800	51.60
Apr 24, 2013	51.24	51.46	51.15	51.32	224,300	51.32
Apr 23, 2013	50.83	51.14	50.73	51.08	910,500	51.08
Apr 22, 2013	50.44	50.67	50.13	50.58	1,141,700	50.58
Apr 19, 2013	50.23	50.41	50.07	50.39	239,600	50.39
Apr 18, 2013	50.28	50.28	49.78	49.91	899,400	49.91
Apr 17, 2013	50.60	50.60	49.89	50.12	566,100	50.12
Apr 16, 2013	50.82	51.03	50.60	51.01	392,100	51.01
Apr 15, 2013	51.02	51.06	50.25	50.26	317,000	50.26
Apr 12, 2013	51.32	51.50	51.13	51.45	387,900	51.45
Apr 11, 2013	51.55	51.81	51.46	51.65	509,300	51.65
Apr 10, 2013	50.99	51.45	50.99	51.40	383,700	51.40
Apr 9, 2013	50.62	50.93	50.43	50.74	453,300	50.74
Apr 8, 2013	50.30	50.51	50.17	50.51	457,700	50.51
Apr 5, 2013	49.85	50.32	49.77	50.30	2,239,700	50.30
Apr 4, 2013	50.38	50.58	50.25	50.49	1,684,300	50.49
Apr 3, 2013	50.83	50.86	50.19	50.29	735,000	50.29
Apr 2, 2013	50.69	50.89	50.63	50.72	826,400	50.72
Apr 1, 2013	50.67	50.71	50.28	50.38	495,400	50.38
Mar 28, 2013	50.60	50.80	50.54	50.75	631,300	50.75
Mar 27, 2013	50.31	50.62	50.19	50.58	905,100	50.58
Mar 26, 2013	50.47	50.66	50.40	50.64	2,136,800	50.64
Mar 25, 2013	50.81	50.81	50.09	50.31	783,600	50.31
Mar 22, 2013	50.44	50.63	50.39	50.60	529,300	50.60
Mar 21, 2013	50.39	50.57	50.20	50.20	761,200	50.20
Mar 20, 2013	50.72	50.81	50.61	50.75	863,200	50.75
Mar 19, 2013	50.70	50.72	50.09	50.40	913,000	50.40
Mar 18, 2013	50.57	50.83	50.39	50.57	773,100	50.57
Mar 15, 2013	51.05	51.11	50.88	51.01	425,800	51.01
Mar 14, 2013	50.92	51.09	50.84	51.03	992,300	51.03
Mar 13, 2013	50.76	50.83	50.55	50.75	786,100	50.75
Mar 12, 2013	51.01	51.01	50.69	50.78	911,500	50.78
Mar 11, 2013	50.83	51.02	50.76	51.02	289,900	51.02
Mar 8, 2013	50.89	50.94	50.67	50.90	273,800	50.90
Mar 7, 2013	50.72	50.77	50.64	50.73	356,300	50.73
Mar 6, 2013	50.71	50.71	50.45	50.59	1,044,000	50.59
Mar 5, 2013	50.30	50.59	50.30	50.46	348,400	50.46
Mar 4, 2013	49.78	50.00	49.64	50.00	487,400	50.00
Mar 1, 2013	49.61	49.92	49.41	49.89	605,300	49.89
Feb 28, 2013	49.88	50.17	49.81	49.84	357,600	49.84
Feb 27, 2013	49.27	50.01	49.26	49.91	1,486,900	49.91
Feb 26, 2013	49.29	49.44	48.97	49.32	591,800	49.32
Feb 25, 2013	50.24	50.31	49.01	49.03	1,300,200	49.03
Feb 22, 2013	49.82	49.97	49.62	49.96	426,400	49.96
Feb 21, 2013	49.62	49.62	49.28	49.48	679,400	49.48
Feb 20, 2013	50.54	50.56	49.93	49.94	441,700	49.94
Feb 19, 2013	50.34	50.51	50.27	50.47	1,050,700	50.47
Feb 15, 2013	50.26	50.26	49.94	50.10	856,800	50.10
Feb 14, 2013	49.98	50.24	49.97	50.18	331,500	50.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ACWI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

iShares MSCI ACWI Index (ACWI)