Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 5:03AM ET - U.S. Markets open in 4 hours and 27 minutes. Dow  0.16% Nasdaq  0.00%

iShares MSCI ACWI Index (ACWI)

On Nov 24: 42.35   0.00 (0.00%)

MORE ON ACWI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 42.54 42.54 41.95 42.35 295,100 42.35 23-Nov-09 42.34 42.84 42.34 42.53 222,700 42.53 20-Nov-09 41.87 41.94 41.63 41.88 149,200 41.88 19-Nov-09 42.34 42.34 41.71 42.02 50,700 42.02 18-Nov-09 42.89 42.91 42.55 42.91 117,700 42.91 17-Nov-09 42.80 42.89 42.45 42.88 78,400 42.88 16-Nov-09 42.78 43.20 42.68 43.00 122,200 43.00 13-Nov-09 42.02 42.40 41.79 42.30 181,200 42.30 12-Nov-09 42.08 42.46 41.77 41.88 80,100 41.88 11-Nov-09 42.52 42.80 42.25 42.45 723,200 42.45 10-Nov-09 42.17 42.34 41.85 42.28 73,800 42.28 9-Nov-09 42.00 42.40 41.86 42.40 87,000 42.40 6-Nov-09 41.06 41.36 40.89 41.28 46,000 41.28 5-Nov-09 40.65 41.20 40.65 41.20 40,300 41.20 4-Nov-09 40.43 40.94 40.43 40.57 936,700 40.57 3-Nov-09 39.77 40.16 39.56 40.04 46,500 40.04 2-Nov-09 40.05 40.50 39.58 40.09 75,000 40.09 30-Oct-09 40.66 40.87 39.61 39.65 124,500 39.65 29-Oct-09 40.41 41.13 40.26 41.07 97,500 41.07 28-Oct-09 40.73 40.80 39.77 39.88 726,600 39.88 27-Oct-09 41.43 41.43 41.00 41.07 99,300 41.07 26-Oct-09 41.85 42.31 41.19 41.27 143,700 41.27 23-Oct-09 42.56 42.56 41.70 41.73 29,800 41.73 22-Oct-09 42.04 42.55 41.74 42.46 37,500 42.46 21-Oct-09 42.06 42.70 42.02 42.03 102,500 42.03 20-Oct-09 42.61 42.61 41.97 42.22 80,000 42.22 19-Oct-09 42.31 42.57 42.07 42.49 125,400 42.49 16-Oct-09 41.93 42.10 41.70 42.03 80,600 42.03 15-Oct-09 42.04 42.42 42.02 42.42 123,600 42.42 14-Oct-09 42.25 42.27 41.91 42.26 546,600 42.26 13-Oct-09 41.58 41.58 41.16 41.41 214,900 41.41 12-Oct-09 41.43 41.78 41.36 41.38 183,500 41.38 9-Oct-09 41.27 41.39 41.16 41.39 48,900 41.39 8-Oct-09 41.30 41.50 41.04 41.34 187,800 41.34 7-Oct-09 40.79 40.83 40.51 40.81 291,800 40.81 6-Oct-09 40.54 40.94 40.41 40.68 838,800 40.68 5-Oct-09 39.64 40.06 39.52 40.00 55,100 40.00 2-Oct-09 39.06 39.68 38.99 39.37 169,400 39.37 1-Oct-09 40.65 40.66 39.69 39.69 1,058,800 39.69 30-Sep-09 40.98 41.00 40.31 40.75 48,200 40.75 29-Sep-09 40.72 40.95 40.55 40.80 134,600 40.80 28-Sep-09 40.31 40.95 40.30 40.77 58,700 40.77 25-Sep-09 40.34 40.56 40.14 40.25 41,300 40.25 24-Sep-09 41.07 41.26 40.25 40.46 218,300 40.46 23-Sep-09 41.57 41.67 40.90 40.90 152,100 40.90 22-Sep-09 41.39 41.48 41.17 41.38 127,600 41.38 21-Sep-09 40.80 40.97 40.58 40.90 41,300 40.90 18-Sep-09 41.21 41.37 41.04 41.25 1,410,600 41.25 17-Sep-09 41.33 42.15 41.00 41.20 55,200 41.20 16-Sep-09 41.11 41.36 40.83 41.32 157,100 41.32 15-Sep-09 40.43 40.70 40.20 40.58 1,886,000 40.58 14-Sep-09 39.82 40.48 39.69 40.42 61,100 40.42 11-Sep-09 40.52 40.57 40.22 40.33 52,000 40.33 10-Sep-09 39.97 40.38 39.78 40.38 440,000 40.38 9-Sep-09 39.81 40.09 39.67 39.93 94,400 39.93 8-Sep-09 39.77 39.83 39.44 39.54 696,800 39.54 4-Sep-09 38.56 38.99 38.39 38.92 29,700 38.92 3-Sep-09 38.29 38.38 38.07 38.38 29,500 38.38 2-Sep-09 37.80 38.23 37.68 38.07 87,600 38.07 1-Sep-09 38.84 39.12 38.00 38.04 56,000 38.04 31-Aug-09 39.09 39.09 38.73 38.86 46,100 38.86 28-Aug-09 39.51 39.66 39.12 39.31 233,100 39.31 27-Aug-09 39.21 39.43 38.67 39.31 99,700 39.31 26-Aug-09 39.01 39.20 38.84 39.18 78,500 39.18 25-Aug-09 39.50 39.66 39.24 39.31 137,000 39.31 24-Aug-09 39.30 39.50 39.03 39.14 100,800 39.14 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions