ACWI Ishares MSCI ETF (NQ: ACWI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.01	40.17	39.96	40.13	798,307	+0.13(+0.34%)
Mar 27, 2013	39.78	40.02	39.69	39.99	1,144,607	-0.05(-0.12%)
Mar 26, 2013	39.91	40.06	39.85	40.04	2,702,397	+0.26(+0.66%)
Mar 25, 2013	40.18	40.18	39.61	39.78	990,928	-0.23(-0.57%)
Mar 22, 2013	39.88	40.03	39.84	40.01	669,338	+0.32(+0.80%)
Mar 21, 2013	39.84	39.99	39.69	39.69	962,695	-0.43(-1.08%)
Mar 20, 2013	40.10	40.18	40.02	40.13	1,091,693	+0.28(+0.69%)
Mar 19, 2013	40.09	40.10	39.61	39.85	1,154,660	-0.13(-0.34%)
Mar 18, 2013	39.99	40.19	39.84	39.99	977,659	-0.35(-0.86%)
Mar 15, 2013	40.37	40.41	40.23	40.33	538,508	-0.02(-0.04%)
Mar 14, 2013	40.26	40.40	40.20	40.35	1,254,871	+0.22(+0.55%)
Mar 13, 2013	40.14	40.19	39.97	40.13	994,167	-0.02(-0.06%)
Mar 12, 2013	40.33	40.33	40.08	40.15	1,152,744	-0.19(-0.47%)
Mar 11, 2013	40.19	40.34	40.14	40.34	366,619	+0.09(+0.24%)
Mar 08, 2013	40.24	40.28	40.06	40.25	346,241	+0.13(+0.34%)
Mar 07, 2013	40.10	40.14	40.04	40.11	450,492	+0.11(+0.28%)
Mar 06, 2013	40.10	40.10	39.89	40.00	1,320,330	+0.10(+0.26%)
Mar 05, 2013	39.77	40.00	39.77	39.90	440,576	+0.36(+0.92%)
Mar 04, 2013	39.36	39.53	39.25	39.53	616,326	+0.09(+0.22%)
Mar 01, 2013	39.23	39.47	39.07	39.45	765,523	+0.04(+0.10%)
Feb 28, 2013	39.50	39.67	39.38	39.41	452,211	-0.06(-0.14%)
Feb 27, 2013	38.96	39.54	38.95	39.46	1,880,450	+0.47(+1.20%)
Feb 26, 2013	38.97	39.09	38.72	39.00	748,378	-0.51(-1.28%)
Feb 22, 2013	39.39	39.51	39.23	39.50	539,258	+0.38(+0.97%)
Feb 21, 2013	39.23	39.23	38.97	39.12	859,182	-0.36(-0.92%)
Feb 20, 2013	39.96	39.98	39.48	39.49	558,563	-0.42(-1.05%)
Feb 19, 2013	39.80	39.94	39.75	39.91	1,328,802	+0.29(+0.74%)
Feb 15, 2013	39.74	39.74	39.49	39.61	1,083,505	-0.06(-0.16%)
Feb 14, 2013	39.52	39.72	39.51	39.68	419,236	-0.08(-0.20%)
Feb 13, 2013	39.83	39.87	39.68	39.76	369,321	+0.09(+0.22%)
Feb 12, 2013	39.53	39.76	39.53	39.67	1,155,947	+0.15(+0.38%)
Feb 11, 2013	39.58	39.58	39.45	39.52	280,040	-0.06(-0.16%)
Feb 08, 2013	39.50	39.62	39.48	39.58	1,648,243	+0.21(+0.54%)
Feb 07, 2013	39.50	39.50	39.08	39.37	2,465,095	-0.16(-0.40%)
Feb 06, 2013	39.35	39.53	39.31	39.53	1,042,110	+0.28(+0.73%)
Feb 04, 2013	39.56	39.56	39.22	39.24	1,618,486	-0.56(-1.41%)
Feb 01, 2013	39.74	39.87	39.61	39.80	2,481,901	+0.36(+0.90%)
Jan 31, 2013	39.62	39.63	39.45	39.45	1,085,120	-0.12(-0.30%)
Jan 30, 2013	39.68	39.72	39.53	39.57	2,348,271	-0.13(-0.32%)
Jan 29, 2013	39.61	39.72	39.47	39.69	1,410,658	+0.25(+0.64%)
Jan 28, 2013	39.57	39.57	39.32	39.44	1,345,260	-0.13(-0.34%)
Jan 25, 2013	39.48	39.57	39.39	39.57	751,881	+0.25(+0.62%)
Jan 24, 2013	39.26	39.48	39.24	39.33	605,942	+0.07(+0.18%)
Jan 23, 2013	39.23	39.29	39.14	39.26	839,144	-0.06(-0.14%)
Jan 22, 2013	39.17	39.31	39.04	39.31	1,630,452	+0.10(+0.26%)
Jan 18, 2013	39.17	39.23	39.00	39.21	1,166,441	+0.06(+0.14%)
Jan 17, 2013	39.12	39.25	39.03	39.16	1,921,489	+0.27(+0.69%)
Jan 16, 2013	38.82	38.93	38.74	38.89	1,063,980	-0.05(-0.12%)
Jan 15, 2013	38.74	38.96	38.74	38.93	355,150	-0.03(-0.08%)
Jan 14, 2013	38.99	39.00	38.84	38.97	599,404	+0.01(+0.02%)
Jan 11, 2013	38.96	39.00	38.82	38.96	538,341	-0.02(-0.04%)
Jan 10, 2013	38.88	39.00	38.68	38.97	660,182	+0.41(+1.07%)
Jan 09, 2013	38.55	38.64	38.51	38.56	515,340	+0.13(+0.35%)
Jan 08, 2013	38.51	38.55	38.29	38.43	387,301	-0.19(-0.49%)
Jan 07, 2013	38.58	38.66	38.48	38.62	1,893,669	-0.16(-0.41%)
Jan 04, 2013	38.62	38.82	38.55	38.78	1,770,757	+0.17(+0.43%)
Jan 03, 2013	38.59	38.81	38.52	38.61	1,982,311	-0.17(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.