Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:18AM ET - U.S. Markets open in 5 hours and 12 minutes. Dow  0.29% Nasdaq  0.00%

iShares MSCI ACWI ex US Index (ACWX)

On Nov 25: 41.76   0.00 (0.00%)

MORE ON ACWX

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* 25-Nov-09 41.50 41.76 41.35 41.76 33,400 41.76 24-Nov-09 41.35 41.35 40.89 41.16 42,600 41.16 23-Nov-09 41.62 41.70 41.34 41.40 78,400 41.40 20-Nov-09 40.47 40.72 40.27 40.69 120,100 40.69 19-Nov-09 41.09 41.10 40.52 40.93 81,000 40.93 18-Nov-09 41.81 41.86 41.44 41.75 184,400 41.75 17-Nov-09 41.58 41.78 41.38 41.78 25,500 41.78 16-Nov-09 41.90 42.22 41.70 41.99 65,300 41.99 13-Nov-09 41.03 41.39 40.74 41.30 66,200 41.30 12-Nov-09 41.20 41.35 40.65 40.74 275,500 40.74 11-Nov-09 41.65 41.74 41.22 41.40 144,100 41.40 10-Nov-09 41.04 41.28 40.94 41.23 124,700 41.23 9-Nov-09 41.05 41.42 40.90 41.40 186,900 41.40 6-Nov-09 39.80 40.20 39.80 40.16 121,800 40.16 5-Nov-09 39.73 40.13 39.73 40.11 288,400 40.11 4-Nov-09 39.62 39.95 39.45 39.48 1,132,000 39.48 3-Nov-09 38.29 39.12 38.28 39.10 84,300 39.10 2-Nov-09 38.94 39.67 38.68 39.18 1,506,000 39.18 30-Oct-09 39.85 39.85 38.64 38.71 455,800 38.71 29-Oct-09 39.55 40.21 39.50 40.13 63,900 40.13 28-Oct-09 39.73 39.73 38.77 38.77 216,400 38.77 27-Oct-09 40.59 40.59 40.00 40.07 16,600 40.07 26-Oct-09 41.23 41.49 40.29 40.47 119,800 40.47 23-Oct-09 41.66 41.66 40.90 41.08 52,000 41.08 22-Oct-09 41.27 41.77 40.93 41.72 150,400 41.72 21-Oct-09 41.32 41.90 41.32 41.35 58,500 41.35 20-Oct-09 41.81 41.81 41.16 41.41 101,500 41.41 19-Oct-09 41.50 41.86 41.31 41.73 88,000 41.73 16-Oct-09 41.11 41.23 40.80 41.09 1,660,300 41.09 15-Oct-09 41.39 41.73 41.39 41.73 31,700 41.73 14-Oct-09 41.55 41.65 41.29 41.60 51,600 41.60 13-Oct-09 40.72 40.72 40.32 40.63 59,900 40.63 12-Oct-09 40.78 40.87 40.49 40.60 1,762,700 40.60 9-Oct-09 40.27 40.37 40.13 40.37 60,300 40.37 8-Oct-09 40.29 40.58 40.16 40.36 22,200 40.36 7-Oct-09 39.52 39.76 39.44 39.74 25,600 39.74 6-Oct-09 39.49 39.91 39.37 39.59 48,200 39.59 5-Oct-09 38.40 39.03 38.40 38.98 23,600 38.98 2-Oct-09 38.17 38.58 37.97 38.32 49,400 38.32 1-Oct-09 39.67 39.67 38.64 38.64 26,800 38.64 30-Sep-09 40.04 40.04 39.37 39.87 46,600 39.87 29-Sep-09 39.84 39.84 39.42 39.68 13,900 39.68 28-Sep-09 39.34 40.03 39.29 39.72 26,200 39.72 25-Sep-09 39.33 39.54 39.11 39.26 44,700 39.26 24-Sep-09 40.33 40.33 39.15 39.35 78,900 39.35 23-Sep-09 40.51 40.75 40.02 40.02 72,800 40.02 22-Sep-09 40.50 40.50 40.20 40.43 48,200 40.43 21-Sep-09 39.62 39.94 39.48 39.94 47,600 39.94 18-Sep-09 40.49 40.49 40.08 40.25 46,000 40.25 17-Sep-09 40.26 40.56 40.01 40.16 120,100 40.16 16-Sep-09 40.30 40.45 40.03 40.41 180,700 40.41 15-Sep-09 39.36 39.72 39.22 39.65 55,400 39.65 14-Sep-09 39.05 39.58 39.05 39.58 20,300 39.58 11-Sep-09 39.69 39.72 39.39 39.53 37,800 39.53 10-Sep-09 39.09 39.56 38.95 39.53 27,900 39.53 9-Sep-09 39.04 39.35 38.88 39.11 48,900 39.11 8-Sep-09 38.90 38.90 38.61 38.78 39,300 38.78 4-Sep-09 37.61 38.07 37.33 37.99 34,200 37.99 3-Sep-09 37.44 37.44 37.14 37.41 27,500 37.41 2-Sep-09 36.93 37.18 36.80 37.00 12,300 37.00 1-Sep-09 37.47 37.90 36.90 36.99 50,100 36.99 31-Aug-09 37.88 37.89 37.60 37.83 51,700 37.83 28-Aug-09 38.56 38.56 38.11 38.19 14,200 38.19 27-Aug-09 38.04 38.38 37.63 38.27 74,000 38.27 26-Aug-09 38.00 38.11 37.74 38.04 27,800 38.04 25-Aug-09 38.41 38.63 38.23 38.26 40,900 38.26 * 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