iShares MSCI ACWI Stock Price History | Historical ACWI Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	43.68	43.88	43.54	43.87	541,836	+0.00(+0.00%)
Jun 29, 2012	43.68	43.88	43.54	43.87	545,509	+1.28(+3.01%)
Jun 28, 2012	42.33	42.62	42.12	42.59	1,512,827	-0.07(-0.16%)
Jun 27, 2012	42.49	42.71	42.38	42.66	730,178	+0.38(+0.90%)
Jun 26, 2012	42.20	42.42	41.93	42.28	679,175	+0.24(+0.57%)
Jun 25, 2012	42.38	42.38	41.93	42.04	1,256,014	-0.78(-1.82%)
Jun 22, 2012	42.92	42.92	42.60	42.82	475,370	+0.29(+0.68%)
Jun 21, 2012	43.79	43.79	42.49	42.53	720,818	-1.72(-3.89%)
Jun 20, 2012	44.22	44.54	43.96	44.25	1,376,539	+0.05(+0.11%)
Jun 19, 2012	43.90	44.41	43.88	44.20	939,282	+0.60(+1.38%)
Jun 18, 2012	43.48	43.70	43.34	43.60	594,887	+0.04(+0.09%)
Jun 15, 2012	43.25	43.61	43.21	43.56	636,078	+0.50(+1.16%)
Jun 14, 2012	42.69	43.19	42.60	43.06	234,545	+0.40(+0.94%)
Jun 13, 2012	42.75	43.09	42.57	42.66	194,673	-0.32(-0.74%)
Jun 12, 2012	42.64	43.00	42.37	42.98	425,186	+0.61(+1.44%)
Jun 11, 2012	43.24	43.34	42.34	42.37	525,659	-0.54(-1.26%)
Jun 08, 2012	42.52	42.94	42.36	42.91	347,945	+0.04(+0.09%)
Jun 07, 2012	43.31	43.37	42.79	42.87	1,803,234	+0.08(+0.19%)
Jun 06, 2012	42.19	42.80	42.05	42.79	1,238,378	+1.10(+2.64%)
Jun 05, 2012	41.40	41.72	41.37	41.69	691,763	+0.30(+0.72%)
Jun 04, 2012	41.45	41.58	41.06	41.39	1,200,528	+0.12(+0.29%)
Jun 02, 2012	41.63	41.74	41.26	41.27	940,447	+0.00(+0.00%)
Jun 01, 2012	41.63	41.74	41.26	41.27	940,447	-1.06(-2.50%)
May 31, 2012	42.41	42.54	41.88	42.33	787,664	+0.05(+0.12%)
May 30, 2012	42.58	42.60	42.22	42.28	1,036,922	-0.81(-1.88%)
May 29, 2012	43.09	43.23	42.81	43.09	298,576	+0.60(+1.41%)
May 25, 2012	42.60	42.71	42.41	42.49	907,064	-0.18(-0.42%)
May 24, 2012	42.87	42.88	42.36	42.67	819,159	-0.09(-0.21%)
May 23, 2012	42.59	42.81	42.08	42.76	678,305	-0.17(-0.40%)
May 22, 2012	43.21	43.39	42.68	42.93	585,040	-0.10(-0.23%)
May 21, 2012	42.39	43.09	42.35	43.03	1,001,785	+0.76(+1.80%)
May 18, 2012	42.73	42.74	42.19	42.27	1,259,059	-0.21(-0.49%)
May 17, 2012	43.13	43.17	42.44	42.48	1,511,511	-0.68(-1.58%)
May 16, 2012	43.64	43.75	43.13	43.16	931,432	-0.36(-0.83%)
May 15, 2012	43.80	43.97	43.45	43.52	1,415,896	-0.47(-1.07%)
May 14, 2012	43.98	44.24	43.94	43.99	246,129	-0.65(-1.46%)
May 11, 2012	44.57	45.04	44.43	44.64	318,715	-0.17(-0.38%)
May 10, 2012	45.06	45.11	44.77	44.81	756,165	+0.11(+0.25%)
May 09, 2012	44.51	44.99	44.28	44.70	593,495	-0.44(-0.97%)
May 08, 2012	45.17	45.26	44.69	45.14	330,374	-0.51(-1.12%)
May 07, 2012	45.32	45.73	45.32	45.65	460,140	+0.15(+0.33%)
May 04, 2012	46.03	46.04	45.46	45.50	558,807	-0.78(-1.69%)
May 03, 2012	46.66	46.68	46.19	46.28	901,249	-0.40(-0.86%)
May 02, 2012	46.46	46.71	46.36	46.68	524,694	-0.21(-0.45%)
May 01, 2012	46.54	47.15	46.54	46.89	516,239	+0.23(+0.49%)
Apr 30, 2012	46.78	46.78	46.50	46.66	363,843	-0.17(-0.36%)
Apr 27, 2012	46.90	46.95	46.62	46.83	650,514	+0.17(+0.36%)
Apr 26, 2012	46.28	46.78	46.25	46.66	713,366	+0.22(+0.47%)
Apr 25, 2012	46.33	46.46	46.22	46.44	579,695	+0.54(+1.18%)
Apr 24, 2012	45.83	46.05	45.75	45.90	878,074	+0.23(+0.50%)
Apr 23, 2012	45.51	45.70	45.29	45.67	546,126	-0.55(-1.19%)
Apr 20, 2012	46.36	46.49	46.22	46.22	357,381	+0.17(+0.37%)
Apr 19, 2012	46.32	46.50	45.82	46.05	317,223	-0.24(-0.52%)
Apr 18, 2012	46.23	46.42	46.13	46.29	717,473	-0.15(-0.32%)
Apr 17, 2012	46.14	46.56	45.96	46.44	708,089	+0.66(+1.44%)
Apr 16, 2012	46.03	46.05	45.58	45.78	171,094	+0.11(+0.24%)
Apr 13, 2012	46.16	46.17	45.67	45.67	527,014	-0.71(-1.53%)
Apr 12, 2012	45.79	46.40	45.76	46.38	534,335	+0.81(+1.78%)
Apr 11, 2012	45.77	45.78	45.51	45.57	913,719	+0.47(+1.04%)
Apr 10, 2012	45.80	45.93	45.07	45.10	384,899	-0.88(-1.91%)
Apr 09, 2012	45.86	46.13	45.74	45.98	722,904	-0.37(-0.80%)
Apr 05, 2012	46.15	46.49	46.15	46.35	357,762	-0.06(-0.13%)
Apr 04, 2012	46.65	46.65	46.27	46.41	467,571	-0.80(-1.69%)
Apr 03, 2012	47.57	47.65	47.01	47.21	414,247	-0.48(-1.01%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates