Home > Quotes > AXMT > Historical Prices

iShares MSCI ACWI ex US Materials Sector Index Fund Historical Stock Prices

(ETF)
AXMT 
$50.9499
*  
1.7199
  negative  
3.49%
Get AXMT Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
View:    AXMT After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  50.9499  50.9499  50.9499 238
05/20/2013 49.23 49.23 49.23 49.23 00
05/17/2013 50.1 50.1 49.23 49.23 2,798
05/16/2013 50.16 50.16 50.16 50.16 181
05/15/2013 50.5 50.5 50.5 50.5 00
05/14/2013 50.74 50.74 50.5 50.5 400
05/13/2013 49.921 49.9801 49.921 49.9801 200
05/10/2013 51.28 51.31 50.63 50.75 900
05/09/2013 51.9087 52.069 51.9087 52.069 480
05/08/2013 49.6135 49.6135 49.6135 49.6135 00
05/07/2013 49.6135 49.6135 49.6135 49.6135 00
05/06/2013 49.6135 49.6135 49.6135 49.6135 00
05/03/2013 49.6135 49.6135 49.6135 49.6135 00
05/02/2013 49.6135 49.6135 49.6135 49.6135 00
05/01/2013 49.6135 49.6135 49.6135 49.6135 00
04/30/2013 49.6135 49.6135 49.6135 49.6135 00
04/29/2013 49.6135 49.6135 49.6135 49.6135 00
04/26/2013 49.6135 49.6135 49.6135 49.6135 00
04/25/2013 49.01 50 49.01 49.6135 300
04/24/2013 47.74 47.74 47.74 47.74 00
04/23/2013 47.74 47.74 47.74 47.74 300
04/22/2013 48.16 48.16 48.16 48.16 00
04/19/2013 48.33 48.33 48.16 48.16 594
04/18/2013 46.8901 46.8901 46.8901 46.8901 100
04/17/2013 49.51 49.51 49.51 49.51 00
04/16/2013 49.51 49.51 49.51 49.51 00
04/15/2013 49.51 49.51 49.51 49.51 100
04/12/2013 51 51 49.98 50.88 3,030
04/11/2013 51.77 51.77 51.77 51.77 00
04/10/2013 51.77 51.77 51.77 51.77 200
04/09/2013 50.62 50.792 50.62 50.792 200
04/08/2013 50.53 50.53 50.53 50.53 00
04/05/2013 50.53 50.53 50.53 50.53 00
04/04/2013 50.67 50.67 50.53 50.53 316
04/03/2013 49.36 49.596 49.22 49.484 1,200
04/02/2013 51.7999 51.7999 51.7999 51.7999 00
04/01/2013 51.7999 51.7999 51.7999 51.7999 00
03/28/2013 51.7999 51.7999 51.7999 51.7999 00
03/27/2013 50.555 51.7999 50.555 51.7999 745
03/26/2013 51.6 51.664 51.6 51.664 264
03/25/2013 52.27 52.27 51.5 51.5 1,800
03/22/2013 53.097 53.097 53.097 53.097 00
03/21/2013 53.097 53.097 53.097 53.097 00
03/20/2013 53.097 53.097 53.097 53.097 00
03/19/2013 53.097 53.097 53.097 53.097 00
03/18/2013 53.097 53.097 53.097 53.097 00
03/15/2013 53.097 53.097 53.097 53.097 00
03/14/2013 53.097 53.097 53.097 53.097 00
03/13/2013 53.097 53.097 53.097 53.097 00
03/12/2013 53.097 53.097 53.097 53.097 00
03/11/2013 53.097 53.097 53.097 53.097 00
03/08/2013 53.097 53.097 53.097 53.097 100
03/07/2013 53.34 53.34 53.34 53.34 00
03/06/2013 53.43 53.43 53.18 53.34 1,000
03/05/2013 52.63 52.63 52.63 52.63 00
03/04/2013 52.73 52.73 52.06 52.63 2,400
03/01/2013 53.8 53.8 53.8 53.8 00
02/28/2013 53.8 53.8 53.8 53.8 00
02/27/2013 53.72 54.29 52.8 53.8 3,100
02/26/2013 52.82 52.82 52.82 52.82 00
02/25/2013 52.82 52.82 52.82 52.82 00
02/22/2013 52.82 52.82 52.82 52.82 00
02/21/2013 52.82 52.82 52.82 52.82 100
02/20/2013 53.99 54.3 53.98 54 1,004
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.