AXEN Historical Prices | iShares MSCI ACWI ex US Energy Stock

Dow

0.06% Nasdaq

0.01%

iShares MSCI ACWI ex US Energy Index (AXEN)

-NYSEArca

54.61 0.00(0.00%) May 21

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	54.61	54.61	54.61	54.61	0	54.61
May 23, 2013	54.61	54.61	54.61	54.61	0	54.61
May 22, 2013	54.61	54.61	54.61	54.61	0	54.61
May 21, 2013	53.70	54.84	53.70	54.61	1,000	54.61
May 20, 2013	53.17	53.17	53.17	53.17	0	53.17
May 17, 2013	53.17	53.17	53.17	53.17	0	53.17
May 16, 2013	53.17	53.17	53.17	53.17	200	53.17
May 15, 2013	53.68	53.68	53.68	53.68	100	53.68
May 14, 2013	54.05	54.05	54.05	54.05	100	54.05
May 13, 2013	54.40	54.40	54.40	54.40	0	54.40
May 10, 2013	54.40	54.40	54.40	54.40	0	54.40
May 9, 2013	54.40	54.40	54.37	54.40	1,800	54.40
May 8, 2013	53.41	53.41	53.41	53.41	0	53.41
May 7, 2013	53.25	53.41	53.25	53.41	900	53.41
May 6, 2013	53.08	53.08	53.08	53.08	0	53.08
May 3, 2013	53.15	53.16	53.08	53.08	800	53.08
May 2, 2013	51.77	51.77	51.77	51.77	0	51.77
May 1, 2013	51.77	51.77	51.77	51.77	0	51.77
Apr 30, 2013	51.77	51.77	51.77	51.77	0	51.77
Apr 29, 2013	51.77	51.77	51.77	51.77	0	51.77
Apr 26, 2013	51.77	51.77	51.77	51.77	500	51.77
Apr 25, 2013	50.31	50.31	50.31	50.31	0	50.31
Apr 24, 2013	50.31	50.31	50.31	50.31	0	50.31
Apr 23, 2013	50.32	50.32	50.31	50.31	500	50.31
Apr 22, 2013	48.77	48.77	48.77	48.77	0	48.77
Apr 19, 2013	48.77	48.77	48.77	48.77	500	48.77
Apr 18, 2013	50.61	50.61	50.61	50.61	0	50.61
Apr 17, 2013	50.61	50.61	50.61	50.61	100	50.61
Apr 16, 2013	51.75	51.75	51.56	51.56	400	51.56
Apr 15, 2013	53.04	53.04	53.04	53.04	0	53.04
Apr 12, 2013	53.04	53.04	53.04	53.04	0	53.04
Apr 11, 2013	53.12	53.12	53.04	53.04	300	53.04
Apr 10, 2013	51.90	51.90	51.90	51.90	200	51.90
Apr 9, 2013	51.90	51.90	51.90	51.90	0	51.90
Apr 8, 2013	51.90	51.90	51.90	51.90	0	51.90
Apr 5, 2013	50.59	51.90	50.59	51.90	1,700	51.90
Apr 4, 2013	52.48	52.48	52.48	52.48	100	52.48
Apr 3, 2013	53.16	53.16	53.16	53.16	0	53.16
Apr 2, 2013	53.16	53.16	53.16	53.16	0	53.16
Apr 1, 2013	53.16	53.16	53.16	53.16	500	53.16
Mar 28, 2013	53.17	53.17	53.17	53.17	0	53.17
Mar 27, 2013	53.17	53.17	53.17	53.17	200	53.17
Mar 26, 2013	52.62	52.62	52.62	52.62	200	52.62
Mar 25, 2013	52.64	52.64	52.64	52.64	0	52.64
Mar 22, 2013	52.64	52.64	52.64	52.64	0	52.64
Mar 21, 2013	52.34	52.64	52.21	52.64	9,900	52.64
Mar 20, 2013	52.64	52.64	52.64	52.64	0	52.64
Mar 19, 2013	52.55	52.64	52.23	52.64	4,100	52.64
Mar 18, 2013	53.71	53.71	53.71	53.71	0	53.71
Mar 15, 2013	53.15	53.75	53.15	53.71	800	53.71
Mar 14, 2013	53.05	53.90	53.05	53.90	600	53.90
Mar 13, 2013	53.77	53.77	53.77	53.77	300	53.77
Mar 12, 2013	53.41	53.41	53.41	53.41	0	53.41
Mar 11, 2013	53.41	53.41	53.41	53.41	0	53.41
Mar 8, 2013	53.41	53.41	53.41	53.41	0	53.41
Mar 7, 2013	53.41	53.41	53.41	53.41	0	53.41
Mar 6, 2013	53.41	53.41	53.41	53.41	0	53.41
Mar 5, 2013	53.41	53.41	53.41	53.41	500	53.41
Mar 4, 2013	52.45	52.45	52.45	52.45	0	52.45
Mar 1, 2013	52.45	52.45	52.45	52.45	100	52.45
Feb 28, 2013	52.36	52.36	52.36	52.36	0	52.36
Feb 27, 2013	52.36	52.36	52.36	52.36	200	52.36
Feb 26, 2013	51.87	51.87	51.87	51.87	200	51.87
Feb 25, 2013	52.83	52.83	52.83	52.83	100	52.83
Feb 22, 2013	53.45	53.45	53.00	53.00	300	53.00
Feb 21, 2013	53.88	53.88	53.88	53.88	0	53.88
* 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 AXEN

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI ACWI ex US Energy Index (AXEN)